Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
First Trust Mortgage Income Fund (FMY)
First Trust Mortgage Income Fund (FMY) Historical

FMY First Trust Mortgage Income Fund

12.1601

0.0602 (0.50%)

Last Updated: 10:57:17

Delayed by 15 minutes

FMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	12.0999	-0.04	-0.33%	12.10	12.1252	12.0569	5,846
Mar 03 2025	12.14	0.03	0.25%	12.10	12.15	12.10	5,007
Feb 28 2025	12.11	0.05	0.45%	12.05	12.18	12.05	4,549
Feb 27 2025	12.0558	-0.01	-0.11%	12.07	12.13	12.0558	6,567
Feb 26 2025	12.0689	0.05	0.41%	12.04	12.15	12.02	9,287
Feb 25 2025	12.02	0.25	2.12%	11.87	12.08	11.87	17,018
Feb 24 2025	11.77	-0.33	-2.73%	12.14	12.14	11.75	23,231
Feb 21 2025	12.1008	0.03	0.26%	11.9533	12.18	11.9533	1,728
Feb 20 2025	12.07	-0.03	-0.21%	12.09	12.16	12.0187	896
Feb 19 2025	12.095	-0.04	-0.34%	12.13	12.13	12.06	7,208
Feb 18 2025	12.136	0.09	0.73%	12.08	12.136	12.07	3,731
Feb 14 2025	12.0486	-0.02	-0.18%	12.10	12.1499	12.0486	4,276
Feb 13 2025	12.07	-0.12	-0.98%	12.08	12.10	12.0101	9,173
Feb 12 2025	12.19	-0.01	-0.08%	12.07	12.19	12.07	4,128
Feb 11 2025	12.1995	0.05	0.42%	12.19	12.1995	12.15	1,480
Feb 10 2025	12.1486	-0.02	-0.12%	12.16	12.20	11.97	2,334
Feb 07 2025	12.1638	0.05	0.42%	12.06	12.1638	12.06	2,611
Feb 06 2025	12.1126	0.08	0.69%	12.05	12.1126	12.0353	3,646
Feb 05 2025	12.03	-0.09	-0.71%	12.07	12.0801	11.9708	8,633
Feb 04 2025	12.1156	0.08	0.63%	12.03	12.1156	12.03	525
Feb 03 2025	12.04	-0.07	-0.58%	11.98	12.11	11.98	5,015
Jan 31 2025	12.11	0.07	0.58%	12.04	12.11	12.00	7,096
Jan 30 2025	12.04	-0.05	-0.41%	12.05	12.05	12.025	1,128
Jan 29 2025	12.09	0.09	0.75%	12.05	12.2675	12.0038	12,826
Jan 28 2025	12.00	0.09	0.71%	11.98	12.08	11.9051	6,222
Jan 27 2025	11.915	0.07	0.63%	11.92	11.94	11.81	7,136
Jan 24 2025	11.84	-0.09	-0.75%	11.94	11.94	11.7337	8,271
Jan 23 2025	11.93	0.00	0.00%	11.93	11.93	11.93	0
Jan 22 2025	11.93	-0.03	-0.25%	12.00	12.00	11.905	2,778
Jan 21 2025	11.96	0.06	0.50%	11.94	11.9883	11.94	2,633
Jan 17 2025	11.90	-0.06	-0.50%	11.96	11.99	11.8667	3,870
Jan 16 2025	11.96	-0.01	-0.07%	11.99	11.99	11.90	577
Jan 15 2025	11.9685	0.23	1.95%	11.87	11.993	11.79	3,339
Jan 14 2025	11.74	0.01	0.09%	11.76	11.76	11.6483	2,874
Jan 13 2025	11.73	0.09	0.77%	11.78	11.78	11.65	1,909
Jan 10 2025	11.64	-0.14	-1.19%	11.78	11.78	11.61	15,094
Jan 08 2025	11.78	-0.02	-0.17%	11.82	11.87	11.78	1,530
Jan 07 2025	11.80	-0.05	-0.42%	11.9293	11.9293	11.77	3,569
Jan 06 2025	11.85	0.04	0.34%	11.85	11.94	11.7997	3,130
Jan 03 2025	11.81	-0.03	-0.25%	11.84	11.8901	11.80	2,616
Jan 02 2025	11.84	-0.15	-1.23%	11.86	11.95	11.63	15,411
Dec 31 2024	11.9875	0.01	0.12%	11.83	11.9875	11.5501	5,082
Dec 30 2024	11.9732	0.08	0.70%	11.84	11.9732	11.81	3,349
Dec 27 2024	11.89	-0.18	-1.49%	12.03	12.18	11.85	5,028
Dec 26 2024	12.07	0.04	0.33%	12.03	12.20	12.03	2,827
Dec 24 2024	12.03	0.03	0.26%	11.93	12.03	11.93	851
Dec 23 2024	11.9985	0.06	0.49%	11.99	12.20	11.9438	8,499
Dec 20 2024	11.94	-0.11	-0.91%	11.94	12.0815	11.87	7,694
Dec 19 2024	12.05	0.05	0.42%	11.97	12.05	11.97	297
Dec 18 2024	12.00	0.02	0.17%	11.98	12.002	11.98	1,234
Dec 17 2024	11.98	-0.18	-1.45%	12.11	12.11	11.97	3,310
Dec 16 2024	12.1559	0.01	0.05%	12.20	12.20	12.10	4,451
Dec 13 2024	12.15	0.06	0.50%	12.11	12.20	12.01	11,592
Dec 12 2024	12.09	-0.10	-0.82%	12.20	12.20	12.0009	2,145
Dec 11 2024	12.19	-0.03	-0.20%	12.18	12.2412	12.08	2,830
Dec 10 2024	12.215	-0.06	-0.52%	12.16	12.3329	12.10	5,040
Dec 09 2024	12.2793	0.11	0.90%	12.11	12.3328	12.11	5,665
Dec 06 2024	12.17	0.13	1.12%	12.12	12.17	12.12	1,108
Dec 05 2024	12.0356	-0.02	-0.16%	12.13	12.18	12.0356	4,623

First Trust Mortgage Inc...

Chiba Bank (PK)

Cornish Metals (PK)

Civitas Social HSG (CE)

Radius Recycling

Direxion Daily S&P 500 H...

Central Bancompany (PK)

Bank of NT Butterfield a...

International Samuel Exp...

Btp Tf 1,45% Mz36 Eur

Arcadium Lithium

ProShares Short QQQ

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions