First Trust Mortgage Income Fund (FMY) NYSE

Currency In USD

FMY Historical Return

If you invested $1000 in First Trust Mortgage Income Fund (FMY) 10 years ago, it would be worth $1,376.89 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,084.16, while $1000 invested 1 year ago would be worth $938.25. This corresponds to total returns of 37.69%, 8.42%, -6.17%, respectively, with annualized returns of 3.25%, 1.63%, -6.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FMY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	11.4	10.91	10.91	11.4	10.9	5,476
October 20, 2026	11.23	11.36	11.36	11.4	11.08	1,491
October 19, 2026	11.39	11.23	11.23	11.45	11.08	1,887
October 16, 2026	11.23	11.39	11.39	11.44	11.09	1,764
October 15, 2026	11.03	11.33	11.33	11.37	11.03	14,017
October 14, 2026	10.96	10.91	10.91	10.96	10.88	5,078
October 13, 2026	11.05	10.91	10.91	11.05	10.81	1,398
October 12, 2026	11.05	11.05	11.05	11.44	10.8	14,137
October 09, 2026	11	11.06	11.06	11.06	10.81	16,516
October 08, 2026	11.03	11.06	11.06	11.09	10.8	2,831
October 07, 2026	10.91	10.98	10.98	10.98	10.91	5,677
October 06, 2026	10.81	10.85	10.85	10.87	10.8	5,498
October 05, 2026	11.05	10.8	10.8	11.58	10.67	6,452
October 02, 2026	11.07	11.07	11.07	11.07	11.07	1,004
October 01, 2026	11.06	11.08	11.08	11.13	11.03	2,561
September 30, 2026	11.14	11.13	11.13	11.15	11.02	2,812
September 29, 2026	11.15	11.14	11.14	11.15	11.04	1,663
September 28, 2026	11.2	11.28	11.28	11.28	11.19	4,946
September 25, 2026	11.09	11.21	11.21	11.21	11.09	970
September 24, 2026	11.24	11.01	11.01	11.56	10.74	10,801
September 23, 2026	11.56	11.58	11.58	11.58	11.53	5,912
September 22, 2026	11.66	11.66	11.66	11.66	11.46	2,343
September 21, 2026	11.41	11.64	11.64	11.64	11.41	2,072
September 18, 2026	11.49	11.4	11.4	11.49	11.4	1,863
September 17, 2026	11.38	11.61	11.61	11.61	11.38	833
September 16, 2026	11.36	11.4	11.4	11.4	11.27	2,343
September 15, 2026	11.43	11.42	11.42	11.6	11.26	4,302
September 11, 2026	11.43	11.32	11.32	11.43	11.32	2,178
September 10, 2026	11.41	11.47	11.47	11.47	11.41	584
September 09, 2026	11.5	11.59	11.59	11.59	11.5	544
September 08, 2026	11.46	11.59	11.59	11.59	11.46	2,348
September 04, 2026	11.73	11.43	11.43	11.73	11.43	8,607
September 03, 2026	11.37	11.84	11.84	11.84	11.37	1,441
September 02, 2026	11.59	11.58	11.58	11.64	11.58	5,485
September 01, 2026	11.58	11.64	11.64	11.84	11.58	2,777
August 31, 2026	11.68	11.68	11.68	11.9	11.64	4,818
August 28, 2026	11.67	11.64	11.64	11.67	11.42	13,160
August 27, 2026	11.7	11.7	11.7	11.7	11.69	1,174
August 26, 2026	11.69	11.67	11.67	11.69	11.65	622
August 25, 2026	11.64	11.64	11.64	11.64	11.64	1,235
August 24, 2026	11.73	11.55	11.55	11.79	11.55	1,840
August 21, 2026	11.7	11.7	11.7	11.7	11.7	210
August 20, 2026	11.73	11.7	11.7	11.73	11.7	3,258
August 19, 2026	11.73	11.73	11.73	11.81	11.5	5,889
August 18, 2026	11.72	11.71	11.71	11.72	11.71	9,171
August 17, 2026	11.7	11.7	11.7	11.95	11.7	2,455
August 14, 2026	11.72	11.69	11.69	11.72	11.68	4,064
August 13, 2026	11.65	11.68	11.68	11.77	11.61	1,671
August 12, 2026	11.7	11.64	11.64	11.74	11.56	1,175
August 11, 2026	11.66	11.66	11.66	11.66	11.52	3,690
August 10, 2026	11.62	11.68	11.68	11.7	11.55	9,905
August 07, 2026	11.55	11.55	11.55	11.55	11.51	743
August 06, 2026	11.52	11.44	11.44	11.52	11.44	3,020
August 05, 2026	11.56	11.47	11.47	11.56	11.46	1,820
August 04, 2026	11.51	11.62	11.62	11.62	11.44	1,799
August 03, 2026	11.45	11.5	11.5	11.5	11.43	2,397
July 31, 2026	11.57	11.63	11.63	11.63	11.57	1,175
July 30, 2026	11.53	11.47	11.47	11.53	11.47	981
July 29, 2026	11.58	11.61	11.61	11.7	11.58	6,469
July 28, 2026	11.52	11.53	11.53	11.7	11.51	10,996