First Trust Mortgage Income Fund (FMY) NYSE

12.09

+0.04(+0.33%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202512.0112.0512.0512.0511.9417,201
December 24, 202511.9512.0112.0112.0511.9323,100
December 23, 202511.9111.9211.9211.9511.912,900
December 22, 202511.8711.9211.9211.9311.862,946
December 19, 202511.8511.911.911.9211.85104,407
December 18, 202511.9211.8311.831211.83111,100
December 17, 202511.9611.8811.8811.9711.8819,615
December 16, 202511.9311.9511.9511.9811.933,900
December 15, 202511.9211.9311.9311.9511.896,000
December 12, 202511.9111.8711.8711.9111.833,349
December 11, 202511.9211.8611.8611.9311.8410,037
December 10, 202511.8911.8911.8911.8911.89409
December 09, 202511.911.9211.9211.9211.93,200
December 08, 202511.9411.9111.9111.9711.917,516
December 05, 202512.0912.0112.0112.0911.8713,700
December 04, 202512.0812.112.112.112.022,500
December 03, 202512.0412.1112.1112.1212.033,900
December 02, 202512.0112.0312.0312.0411.953,137
December 01, 202512.0912.0512.0512.112.053,828
November 28, 202512.0912.0912.0912.0912.091,223
November 26, 202512.0612.0912.0912.0912.06632
November 25, 202512.0412.0912.0912.0912.041,900
November 24, 202511.9812.0312.0312.0811.983,500
November 21, 20251211.9911.991211.991,800
November 20, 20251211.9711.971211.971,827
November 19, 202512.0311.9711.9712.0611.964,667
November 18, 202512.0311.9911.9912.0311.993,406
November 17, 202512.0812.1112.1112.1311.966,700
November 14, 202512.0412.0412.0412.0912.0313,621
November 13, 202512.0712.0512.0512.1412.044,500
November 12, 202512.1212.0412.0412.1212.0426,300
November 11, 202512.0612.1712.1712.1712.06919
November 10, 202512.0412.1212.1212.1812.041,931
November 07, 202512.0912.112.112.1712.054,300
November 06, 202511.9412.112.112.1511.9418,400
November 05, 202511.9111.8311.8311.9811.835,308
November 04, 202511.9211.9411.9412.0311.923,830
November 03, 202512.02121212.0411.952,000
October 31, 20251212.0611.9912.08122,800
October 30, 202511.991211.941211.99500
October 29, 202512.04121212.0511.966,482
October 28, 202512.1311.9911.9912.1311.995,019
October 27, 202512.0612.1212.1212.1512.032,600
October 24, 202512.1612.0812.0812.1612.052,513
October 23, 202512.1512.0912.0912.1512.052,825
October 22, 202512.1912.1112.1112.1912.114,400
October 21, 202512.212.1912.1912.2112.181,500
October 20, 202512.1312.1412.1412.1612.091,900
October 17, 202512.1412.0912.0912.2212.094,100
October 16, 202512.2212.1612.1612.2212.151,421
October 15, 202512.312.2112.2112.3212.211,629
October 14, 202512.312.2412.2412.312.249,200
October 13, 202512.312.2412.2412.312.241,400
October 10, 202512.1812.2412.2412.2712.185,500
October 09, 202512.1712.1112.1112.1712.14,009
October 08, 202512.1612.2112.2112.2112.151,000
October 07, 202512.1512.1412.1412.2412.114,400
October 06, 202512.1512.1912.1912.2212.153,148
October 03, 202512.2212.1612.1612.2212.161,400
October 02, 202512.1512.1612.1612.1612.15401
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved