First Trust Mortgage Income Fund (FMY) Historical Stock Data
11.78 ↑0.03 (0.26%)
As of April 22, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, FMY is up 0.07% a day on average. There have been 19 days where First Trust Mortgage Income Fund closed green and 11 days where FMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.69 | 11.78 | ↑$0.09 (0.79%) | 11.69 | 11.80 | 4.81K |
| 2024-04-25 | 11.65 | 11.75 | ↑$0.10 (0.86%) | 11.62 | 11.75 | 1.49K |
| 2024-04-24 | 11.72 | 11.66 | ↓$0.06 (-0.51%) | 11.66 | 11.85 | 2.76K |
| 2024-04-23 | 11.85 | 11.78 | ↓$0.06 (-0.52%) | 11.77 | 11.85 | 5.28K |
| 2024-04-22 | 11.69 | 11.69 | ↑$0.00 (0.00%) | 11.67 | 11.73 | 6.17K |
| 2024-04-19 | 11.57 | 11.65 | ↑$0.07 (0.65%) | 11.57 | 11.65 | 1.88K |
| 2024-04-18 | 11.68 | 11.69 | ↑$0.01 (0.09%) | 11.68 | 11.70 | 3.47K |
| 2024-04-17 | 11.56 | 11.69 | ↑$0.13 (1.12%) | 11.56 | 11.70 | 3.55K |
| 2024-04-16 | 11.61 | 11.62 | ↑$0.01 (0.09%) | 11.48 | 11.63 | 2.66K |
| 2024-04-15 | 11.71 | 11.62 | ↓$0.09 (-0.77%) | 11.60 | 11.71 | 5.73K |
| 2024-04-12 | 11.86 | 11.72 | ↓$0.15 (-1.22%) | 11.72 | 11.86 | 10.32K |
| 2024-04-11 | 12.02 | 11.77 | ↓$0.25 (-2.08%) | 11.74 | 12.02 | 16.57K |
| 2024-04-10 | 11.93 | 12.02 | ↑$0.09 (0.75%) | 11.89 | 12.10 | 10.43K |
| 2024-04-09 | 12.06 | 12.02 | ↓$0.04 (-0.32%) | 12.02 | 12.16 | 5.97K |
| 2024-04-08 | 11.99 | 12.00 | ↑$0.01 (0.08%) | 11.89 | 12.05 | 22.55K |
| 2024-04-05 | 12.00 | 12.01 | ↑$0.01 (0.09%) | 12.00 | 12.16 | 7.44K |
| 2024-04-04 | 12.05 | 12.04 | ↓$0.01 (-0.08%) | 11.98 | 12.05 | 6.80K |
| 2024-04-03 | 11.96 | 12.04 | ↑$0.08 (0.67%) | 11.92 | 12.07 | 10.38K |
| 2024-04-02 | 12.08 | 12.01 | ↓$0.07 (-0.57%) | 12.00 | 12.09 | 24.18K |
| 2024-04-01 | 12.10 | 12.12 | ↑$0.02 (0.17%) | 11.99 | 12.14 | 6.98K |
| 2024-03-28 | 12.05 | 12.18 | ↑$0.13 (1.04%) | 12.05 | 12.18 | 2.32K |
| 2024-03-27 | 11.97 | 12.10 | ↑$0.13 (1.12%) | 11.95 | 12.10 | 6.11K |
| 2024-03-26 | 11.99 | 11.98 | ↓$0.01 (-0.08%) | 11.89 | 11.99 | 4.04K |
| 2024-03-25 | 11.86 | 11.93 | ↑$0.07 (0.63%) | 11.86 | 12.02 | 8.50K |
| 2024-03-22 | 11.83 | 11.86 | ↑$0.03 (0.25%) | 11.82 | 11.86 | 1.99K |
| 2024-03-21 | 12.02 | 11.82 | ↓$0.20 (-1.70%) | 11.72 | 12.02 | 42.57K |
| 2024-03-20 | 11.98 | 12.12 | ↑$0.14 (1.17%) | 11.91 | 12.12 | 4.91K |
| 2024-03-19 | 11.92 | 11.98 | ↑$0.06 (0.50%) | 11.92 | 12.00 | 1.19K |
| 2024-03-18 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.93 | 11.97 | 3.31K |
| 2024-03-15 | 12.00 | 11.97 | ↓$0.03 (-0.25%) | 11.90 | 12.00 | 1.89K |
Create an account or log in to view more rows.
$FMY Lol she wants higher
$FMY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FMY what happened
$FMY is being added
$FMY wow. The volume is so low today. Unreal
$FMY gets me every time lol
$FMY I'm friggin bored. Just give us our money already
$FMY watch for another rejection up here
$FMY take what we can get
$FMY To the moon!!