First Trust Mortgage Income Fund (FMY) NYSE

11.84

+0.15(+1.28%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.68	11.84	11.84	11.99	11.68	7,493
April 01, 2026	11.75	11.69	11.69	11.75	11.69	7,089
March 31, 2026	11.63	11.77	11.77	11.78	11.63	2,587
March 30, 2026	11.61	11.7	11.7	11.77	11.61	6,257
March 27, 2026	11.65	11.6	11.6	11.86	11.59	6,995
March 26, 2026	11.64	11.66	11.66	11.67	11.64	867
March 25, 2026	11.63	11.65	11.65	11.65	11.41	8,038
March 24, 2026	11.71	11.69	11.69	11.71	11.69	583
March 23, 2026	11.7	11.74	11.74	11.83	11.69	5,962
March 20, 2026	11.69	11.72	11.72	11.8	11.69	2,738
March 19, 2026	11.7	11.73	11.73	11.79	11.7	2,906
March 18, 2026	11.66	11.7	11.7	11.77	11.65	4,603
March 17, 2026	11.69	11.65	11.65	11.85	11.6	17,175
March 16, 2026	11.45	11.63	11.63	11.66	11.44	15,722
March 13, 2026	11.74	11.4	11.4	11.83	11.4	32,257
March 12, 2026	11.74	11.7	11.7	11.74	11.7	2,537
March 11, 2026	11.71	11.75	11.75	11.81	11.71	56,969
March 10, 2026	11.72	11.76	11.76	11.76	11.72	55,333
March 09, 2026	11.8	11.7	11.7	11.8	11.69	7,393
March 06, 2026	11.93	11.84	11.84	12.06	11.84	4,348
March 05, 2026	12.05	11.91	11.91	12.19	11.91	10,800
March 04, 2026	12.07	12.06	12.06	12.1	12.06	11,827
March 03, 2026	12.05	12.1	12.1	12.1	12.05	731
March 02, 2026	12.17	12.15	12.15	12.23	12.07	8,445
February 27, 2026	12.18	12.34	12.27	12.34	12.13	8,215
February 26, 2026	12.05	12.17	12.11	12.18	12.05	6,133
February 25, 2026	12.09	12.05	11.99	12.12	12.05	4,900
February 24, 2026	12.11	12.09	12.03	12.11	12.09	4,300
February 23, 2026	12.08	12.05	11.99	12.1	12.05	4,700
February 20, 2026	12.12	12.06	0	12.14	12.06	7,928
February 19, 2026	12.15	12.12	0	12.16	12.12	428
February 18, 2026	12.08	12.12	0	12.12	12.08	1,300
February 17, 2026	12.13	12.06	0	12.18	12.06	7,236
February 13, 2026	12.14	12.08	0	12.14	12.08	3,900
February 12, 2026	12.06	12.1	0	12.16	12.06	1,500
February 11, 2026	12.06	12.12	0	12.15	12.06	4,000
February 10, 2026	12.09	12.15	0	12.15	12.09	1,019
February 09, 2026	12.07	12.07	0	12.11	12.07	1,720
February 06, 2026	12.05	12.06	0	12.06	12.03	1,440
February 05, 2026	12.1	11.98	0	12.1	11.96	13,200
February 04, 2026	12.06	12.13	0	12.13	12.06	544
February 03, 2026	12.17	12.03	0	12.17	11.97	700
February 02, 2026	12.19	12.18	0	12.19	12.1	2,700
January 30, 2026	12.19	12.19	0	12.2	12.15	5,834
January 29, 2026	12.08	12.15	0	12.15	12.08	1,406
January 28, 2026	12.2	12.15	0	12.33	12.15	4,600
January 27, 2026	12.26	12.21	0	12.26	12.2	6,602
January 26, 2026	12.25	12.28	0	12.28	12.25	909
January 23, 2026	12.24	12.23	0	12.26	12.21	5,400
January 22, 2026	12.24	12.25	0	12.29	12.24	10,400
January 21, 2026	12.32	12.25	0	12.32	12.25	5,627
January 20, 2026	12.25	12.32	0	12.33	12.25	839
January 16, 2026	12.23	12.26	0	12.3	12.19	2,839
January 15, 2026	12.28	12.24	0	12.31	12.21	4,427
January 14, 2026	12.28	12.21	0	12.31	12.18	3,100
January 13, 2026	12.23	12.22	0	12.28	12.15	2,810
January 12, 2026	12.22	12.27	0	12.27	12.1	4,817
January 09, 2026	12.16	12.26	0	12.34	12	11,311
January 08, 2026	12.07	12.14	0	12.36	12.01	31,300
January 07, 2026	12.05	12.09	0	12.25	12.05	12,800