Advertisement
U.S. markets closed

First Trust Mortgage Income Fund (FMY)

NYSE - Nasdaq Real Time Price. Currency in USD
12.18+0.08 (+0.62%)
At close: 03:59PM EDT
  • Dividend

    FMY announced a cash dividend of 0.083 with an ex-date of Apr. 1, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.0512.1812.0712.1812.182,323
Mar 27, 202411.9712.1011.9212.1012.106,100
Mar 26, 202411.9911.9911.8911.9811.984,000
Mar 25, 202411.8612.0211.8611.9311.938,500
Mar 22, 202411.8311.8811.8211.8611.862,000
Mar 21, 202412.0212.0211.7211.8211.8242,600
Mar 20, 202411.9812.1211.9112.1212.124,900
Mar 19, 202411.9212.0011.9211.9811.981,200
Mar 18, 202411.9611.9811.9311.9611.963,300
Mar 15, 202412.0012.0011.9011.9711.971,900
Mar 14, 202412.0012.0912.0012.0012.004,000
Mar 13, 202411.9211.9911.9211.9911.992,500
Mar 12, 202411.9011.9311.8111.9311.938,000
Mar 11, 202411.9511.9511.8511.9211.923,600
Mar 08, 202411.8911.9811.8911.9211.9216,000
Mar 07, 202411.9511.9911.8211.8411.8421,400
Mar 06, 202411.6611.9111.6611.8711.8714,400
Mar 05, 202411.6511.7211.5911.6411.6415,700
Mar 04, 202411.6111.7511.5811.6211.626,900
Mar 01, 202411.9911.9911.5511.6011.6037,400
Mar 01, 20240.083 Dividend
Feb 29, 202411.8812.1511.8212.0111.9314,500
Feb 28, 202411.7811.9011.7811.8911.818,200
Feb 27, 202411.7611.8911.7611.8411.7612,900
Feb 26, 202411.7611.9211.7611.7711.699,500
Feb 23, 202411.6011.8211.6011.7011.6226,500
Feb 22, 202411.7611.7911.5211.5911.51176,100
Feb 21, 202411.7411.8211.6911.8011.7210,400
Feb 20, 202411.8011.8011.7411.7511.672,500
Feb 16, 202411.7911.8011.7511.7911.718,500
Feb 15, 202411.8011.8011.7011.8011.728,900
Feb 14, 202411.7211.8011.6611.7611.689,700
Feb 13, 202411.9511.9511.8211.8211.746,600
Feb 12, 202411.9111.9311.9111.9111.834,500
Feb 09, 202411.9011.9411.9011.9311.853,600
Feb 08, 202411.9311.9711.9211.9511.873,700
Feb 07, 202411.9612.0011.9011.9411.8611,600
Feb 06, 202411.9012.1011.9012.0011.924,600
Feb 05, 202411.9812.0011.9011.9011.823,400
Feb 02, 202412.0412.0512.0412.0511.97400
Feb 01, 202412.0012.0611.8812.0111.935,200
Feb 01, 20240.083 Dividend
Jan 31, 202411.9712.0811.9512.0111.8414,800
Jan 30, 202411.9211.9211.9111.9211.769,100
Jan 29, 202411.9211.9211.8811.9211.763,500
Jan 26, 202411.8811.9111.8711.8711.711,800
Jan 25, 202411.8611.9111.8611.8911.732,700
Jan 24, 202411.8711.9411.8711.9211.762,200
Jan 23, 202411.9211.9711.9211.9311.771,600
Jan 22, 202411.8511.9311.8511.9311.776,700
Jan 19, 202411.9211.9211.8411.8711.712,900
Jan 18, 202411.9011.9911.8611.9911.821,500
Jan 17, 202411.8611.9011.8611.8911.734,100
Jan 16, 202411.9511.9511.8611.9011.741,900
Jan 12, 202412.0912.0911.8911.9811.813,700
Jan 11, 202411.9611.9611.8611.8911.7310,500
Jan 10, 202411.9411.9411.8811.8811.721,800
Jan 09, 202411.8911.9711.8211.8811.722,400
Jan 08, 202411.9011.9411.8211.9411.781,200
Jan 05, 202411.8111.8711.8011.8711.711,900
Jan 04, 202412.0012.0011.8811.8811.727,600
Jan 03, 202411.9912.0011.9912.0011.83600
Jan 02, 202411.9812.0211.9812.0211.851,400
Dec 29, 202312.1312.1312.0012.1211.954,400
Dec 28, 202312.1712.1712.0312.1311.962,800
Dec 28, 20230.083 Dividend
Dec 27, 202312.0012.1712.0012.1511.906,100
Dec 26, 202311.8912.0011.8912.0011.752,200
Dec 22, 202311.9512.0011.8811.8811.642,600
Dec 21, 202311.9912.0011.9012.0011.752,900
Dec 20, 202311.9011.9511.8011.9511.704,100
Dec 19, 202311.8811.9511.7711.8411.604,300
Dec 18, 202311.6511.8911.6511.8911.659,500
Dec 15, 202311.6511.6511.5111.6511.414,600
Dec 14, 202311.6611.6611.4711.5611.322,800
Dec 13, 202311.5611.7611.4911.7411.503,600
Dec 12, 202311.4611.6511.4611.6511.41500
Dec 11, 202311.6811.7411.6011.6511.412,300
Dec 08, 202311.7711.7911.6111.7611.522,700
Dec 07, 202311.5511.8311.5111.8311.599,300
Dec 06, 202311.5911.5911.4311.5911.355,800
Dec 05, 202311.2911.5911.2911.5811.347,700
Dec 04, 202311.3711.3711.1911.2010.9716,700
Dec 01, 202311.1311.4011.1311.2311.006,900
Dec 01, 20230.083 Dividend
Nov 30, 202311.4311.4311.2511.2710.962,200
Nov 29, 202311.2411.4311.2411.3411.037,400
Nov 28, 202311.3411.3611.1611.1610.858,200
Nov 27, 202311.3511.4111.2211.3211.015,500
Nov 24, 202311.3611.3611.3611.3611.05-
Nov 22, 202311.2711.3611.2711.3611.05900
Nov 21, 202311.3011.3511.3011.3511.041,400
Nov 20, 202311.2011.2511.2011.2110.901,900
Nov 17, 202311.2511.2611.2511.2510.941,900
Nov 16, 202311.2811.2811.2311.2310.92900
Nov 15, 202311.3311.3311.2711.3111.001,700
Nov 14, 202311.1411.3311.1311.3111.004,400
Nov 13, 202311.2811.2810.9111.0610.7511,000
Nov 10, 202311.3311.3411.3311.3311.02400
Nov 09, 202311.2711.3711.2611.3711.051,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...