First Trust Mortgage Income Fund (FMY) Historical Stock Data
12.18 ↑0.08 (0.62%)
As of March 25, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, FMY is up 0.10% a day on average. There have been 21 days where First Trust Mortgage Income Fund closed green and 9 days where FMY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.09 | 4.02K |
2024-03-13 | 11.92 | 11.99 | ↑$0.07 (0.59%) | 11.92 | 11.99 | 2.53K |
2024-03-12 | 11.90 | 11.93 | ↑$0.03 (0.23%) | 11.81 | 11.93 | 8.02K |
2024-03-11 | 11.95 | 11.92 | ↓$0.03 (-0.25%) | 11.85 | 11.95 | 3.57K |
2024-03-08 | 11.89 | 11.92 | ↑$0.03 (0.21%) | 11.89 | 11.98 | 16.05K |
2024-03-07 | 11.95 | 11.84 | ↓$0.11 (-0.92%) | 11.82 | 11.99 | 21.43K |
2024-03-06 | 11.70 | 11.87 | ↑$0.17 (1.45%) | 11.70 | 11.91 | 14.44K |
2024-03-05 | 11.65 | 11.64 | ↓$0.01 (-0.09%) | 11.60 | 11.72 | 15.70K |
2024-03-04 | 11.61 | 11.62 | ↑$0.01 (0.09%) | 11.58 | 11.75 | 6.94K |
2024-03-01 | 11.99 | 11.60 | ↓$0.39 (-3.22%) | 11.55 | 11.99 | 37.40K |
2024-02-29 | 11.88 | 12.01 | ↑$0.13 (1.07%) | 11.82 | 12.15 | 14.53K |
2024-02-28 | 11.78 | 11.89 | ↑$0.11 (0.93%) | 11.78 | 11.90 | 8.21K |
2024-02-27 | 11.76 | 11.84 | ↑$0.08 (0.68%) | 11.76 | 11.89 | 12.95K |
2024-02-26 | 11.76 | 11.77 | ↑$0.01 (0.09%) | 11.76 | 11.92 | 9.49K |
2024-02-23 | 11.60 | 11.70 | ↑$0.10 (0.86%) | 11.60 | 11.82 | 26.52K |
2024-02-22 | 11.76 | 11.59 | ↓$0.17 (-1.45%) | 11.52 | 11.79 | 176.15K |
2024-02-21 | 11.74 | 11.80 | ↑$0.06 (0.51%) | 11.69 | 11.82 | 10.44K |
2024-02-20 | 11.80 | 11.75 | ↓$0.05 (-0.42%) | 11.74 | 11.80 | 2.47K |
2024-02-16 | 11.79 | 11.79 | ↑$0.00 (0.00%) | 11.75 | 11.80 | 8.53K |
2024-02-15 | 11.80 | 11.80 | ↑$0.00 (0.00%) | 11.70 | 11.80 | 8.93K |
Create an account or log in to view more rows.
$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!!
$FMY wow
looking like it’s going to be a monster day!
$FMY let's gooooooo