First Trust Mortgage Income Fund - FMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.25	12.26	12.26	12.28	12.18	4,005
August 21, 2025	12.2	12.19	12.19	12.22	12.17	5,727
August 20, 2025	12.2	12.18	12.18	12.22	12.18	3,500
August 19, 2025	12.18	12.21	12.21	12.21	12.16	1,400
August 18, 2025	12.12	12.11	12.11	12.19	12.09	7,000
August 15, 2025	12.26	12.15	12.15	12.28	12.15	1,804
August 14, 2025	12.2	12.23	12.23	12.23	12.2	12,900
August 13, 2025	12.24	12.17	12.17	12.25	12.17	16,000
August 12, 2025	12.26	12.2	12.2	12.31	12.2	13,300
August 11, 2025	12.27	12.26	12.26	12.33	12.26	4,731
August 08, 2025	12.29	12.29	12.29	12.29	12.29	1,400
August 07, 2025	12.27	12.29	12.29	12.32	12.27	2,028
August 06, 2025	12.31	12.23	12.23	12.31	12.22	4,116
August 05, 2025	12.27	12.27	12.27	12.3	12.22	2,833
August 04, 2025	12.27	12.28	12.28	12.28	12.18	2,400
August 01, 2025	12.24	12.24	12.24	12.24	12.24	300
July 31, 2025	12.25	12.27	12.2	12.3	12.21	5,200
July 30, 2025	12.26	12.26	12.19	12.26	12.23	2,089
July 29, 2025	12.24	12.23	12.16	12.24	12.2	2,400
July 28, 2025	12.24	12.23	12.16	12.24	12.22	2,702
July 25, 2025	12.26	12.19	12.19	12.26	12.17	4,300
July 24, 2025	12.28	12.26	12.26	12.28	12.22	1,749
July 23, 2025	12.24	12.24	12.24	12.25	12.24	2,200
July 22, 2025	12.27	12.21	12.21	12.27	12.19	10,713
July 21, 2025	12.21	12.29	12.29	12.29	12.2	3,525
July 18, 2025	12.2	12.19	12.19	12.2	12.19	1,803
July 17, 2025	12.21	12.19	12.19	12.21	12.19	3,716
July 16, 2025	12.2	12.21	12.21	12.21	12.2	4,934
July 15, 2025	12.27	12.19	12.19	12.28	12.19	12,108
July 14, 2025	12.28	12.28	12.28	12.32	12.21	10,718
July 11, 2025	12.23	12.22	12.22	12.27	12.2	18,204
July 10, 2025	12.21	12.19	12.19	12.26	12.14	13,400
July 09, 2025	12.22	12.1	12.1	12.24	12.09	8,441
July 08, 2025	12.23	12.23	12.23	12.26	12.23	1,646
July 07, 2025	12.27	12.22	12.22	12.27	12.22	7,525
July 03, 2025	12.25	12.25	12.25	12.25	12.22	1,807
July 02, 2025	12.26	12.24	12.24	12.26	12.22	8,700
July 01, 2025	12.08	12.23	12.23	12.26	12.08	9,500
June 30, 2025	12.18	12.2	12.13	12.24	12.12	11,737
June 27, 2025	12.1	12.13	12.06	12.18	12.04	4,710
June 26, 2025	12.12	12.11	12.04	12.12	12.04	7,125
June 25, 2025	12.1	12.08	12.01	12.1	12.04	8,918
June 24, 2025	12	12.01	11.94	12.01	11.97	5,700
June 23, 2025	11.99	12	11.93	12	11.95	10,628
June 20, 2025	11.96	11.99	11.99	11.99	11.96	1,424
June 18, 2025	11.97	11.95	11.95	11.99	11.95	7,200
June 17, 2025	11.99	11.92	11.92	11.99	11.91	3,400
June 16, 2025	12	11.9	11.9	12	11.9	1,300
June 13, 2025	12	12	12	12	11.99	1,645
June 12, 2025	11.99	11.98	11.98	11.99	11.91	2,145
June 11, 2025	11.93	11.97	11.97	11.99	11.91	4,549
June 10, 2025	11.93	11.88	11.88	11.99	11.75	6,805
June 09, 2025	11.94	11.97	11.97	12.04	11.9	2,645
June 06, 2025	12.05	12.02	12.02	12.05	12.02	900
June 05, 2025	12.04	12.03	12.03	12.04	12	1,748
June 04, 2025	12.01	12.01	12.01	12.01	12.01	500
June 03, 2025	12.04	11.97	11.97	12.04	11.97	1,921
June 02, 2025	12.02	12.04	12.04	12.04	12.02	3,300
May 30, 2025	11.99	12.04	11.96	12.04	11.97	2,700
May 29, 2025	12.01	12.02	11.95	12.04	12.01	2,200

First Trust Mortgage Income Fund (FMY) NYSE