FMY - First Trust Mortgage Income Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201913.7313.7313.7013.7313.73101
Aug 16, 201913.7313.8913.6813.7313.733,400
Aug 15, 201913.8713.8913.6813.7113.716,100
Aug 14, 201913.8513.8513.7813.8113.814,700
Aug 13, 201913.8313.8813.6913.8813.881,300
Aug 12, 201913.8713.9813.8013.8713.873,400
Aug 09, 201913.9013.9013.8013.8013.80800
Aug 08, 201913.7213.8613.7213.8213.82900
Aug 07, 201913.7313.7313.7313.7313.731,200
Aug 06, 201913.8813.9113.8313.8313.832,700
Aug 05, 201914.0314.0413.6313.7713.777,000
Aug 02, 201914.1014.1014.0514.0514.054,000
Aug 01, 201913.7913.8513.7913.8313.831,600
Aug 01, 20190.06 Dividend
Jul 31, 201913.9313.9313.9313.9313.87400
Jul 30, 201913.9513.9513.9213.9213.861,600
Jul 29, 201913.9614.0413.9614.0413.983,600
Jul 26, 201914.1014.1013.9214.0413.982,300
Jul 25, 201913.9714.0213.9714.0013.944,600
Jul 24, 201914.1014.1013.9713.9713.914,400
Jul 23, 201913.9114.0013.9114.0013.942,100
Jul 22, 201914.0414.0413.9614.0013.949,200
Jul 19, 201914.1014.1013.9713.9713.916,500
Jul 18, 201913.9114.0613.9113.9713.918,400
Jul 17, 201913.9114.0013.9114.0013.942,900
Jul 16, 201913.9114.0513.9113.9613.903,300
Jul 15, 201914.1014.1014.0114.0413.981,200
Jul 12, 201914.0714.0714.0414.0513.992,300
Jul 11, 201914.0614.1014.0014.0614.002,700
Jul 10, 201913.9813.9813.9813.9813.92-
Jul 09, 201913.9014.0213.9013.9813.926,000
Jul 08, 201914.0014.0013.9513.9613.907,800
Jul 05, 201914.1014.1014.0214.0313.976,400
Jul 03, 201914.0314.0514.0314.0513.99400
Jul 02, 201914.0114.0813.9714.0614.006,300
Jul 01, 201913.9514.0113.9413.9413.882,000
Jul 01, 20190.06 Dividend
Jun 28, 201913.9913.9913.9713.9713.851,000
Jun 27, 201913.9513.9513.9113.9113.79600
Jun 26, 201914.0314.0314.0214.0213.904,500
Jun 25, 201913.9414.1013.9113.9713.8510,600
Jun 24, 201914.0214.0214.0214.0213.90700
Jun 21, 201914.0214.0213.9513.9513.831,900
Jun 20, 201914.0214.0413.9913.9913.874,000
Jun 19, 201914.0614.0614.0314.0313.911,700
Jun 18, 201913.9914.0513.9914.0513.936,200
Jun 17, 201914.0514.1014.0014.0613.9411,000
Jun 14, 201913.9814.0813.9414.0313.9110,000
Jun 13, 201913.8013.9013.7713.9013.784,600
Jun 12, 201913.6713.7513.6713.7513.631,500
Jun 11, 201913.7513.7613.7513.7613.641,700
Jun 10, 201913.8013.8013.7513.7513.631,900
Jun 07, 201913.7513.7713.7513.7713.654,600
Jun 06, 201913.7713.7713.7513.7613.641,400
Jun 05, 201913.7713.7713.7313.7313.612,100
Jun 04, 201913.6013.7413.6013.7413.623,700
Jun 03, 201913.6913.6913.6413.6413.52400
Jun 03, 20190.06 Dividend
May 31, 201913.6013.6913.6013.6813.502,600
May 30, 201913.6513.6513.6213.6313.458,500
May 29, 201913.6113.6513.6113.6413.464,500
May 28, 201913.5713.6413.5713.6213.446,000
May 24, 201913.6513.6513.5813.6413.461,600
May 23, 201913.5913.6013.5613.6013.42500
May 22, 201913.6513.6713.6113.6213.4457,000
May 21, 201913.5913.6413.5913.6413.462,600
May 20, 201913.6113.6113.6113.6113.43400
May 17, 201913.6513.6513.6013.6113.433,000
May 16, 201913.6213.6513.5813.6313.453,000
May 15, 201913.6513.6713.6413.6513.473,000
May 14, 201913.5513.6713.5513.6013.4223,000
May 13, 201913.6013.6013.5913.5913.41400
May 10, 201913.5613.6013.5613.6013.421,200
May 09, 201913.5713.5713.5013.5713.392,000
May 08, 201913.4813.5913.4813.5913.4120,700
May 07, 201913.4413.5313.4413.5313.361,300
May 06, 201913.4713.5213.4713.5113.347,600
May 03, 201913.5213.5213.5013.5013.33400
May 02, 201913.4813.5513.4813.5313.363,500
May 01, 201913.4813.4813.4813.4813.31800
May 01, 20190.06 Dividend
Apr 30, 201913.5013.5213.5013.5213.294,300
Apr 29, 201913.4013.4313.4013.4313.20400
Apr 26, 201913.4013.4313.3913.4213.19800
Apr 25, 201913.3813.3913.3713.3713.1413,700
Apr 24, 201913.3613.3813.3413.3513.1217,300
Apr 23, 201913.4013.4713.3913.3913.166,300
Apr 22, 201913.4613.4913.4513.4513.223,600
Apr 18, 201913.5413.5413.4113.4813.254,900
Apr 17, 201913.5213.5713.4713.4713.246,500
Apr 16, 201913.5413.6013.4613.5413.318,300
Apr 15, 201913.6013.6013.5413.5613.332,800
Apr 12, 201913.5813.5813.5313.5713.344,900
Apr 11, 201913.5413.5413.4713.5313.309,700
Apr 10, 201913.4713.4713.4713.4713.24100
Apr 09, 201913.4513.4713.4313.4713.246,400
Apr 08, 201913.4613.5013.4513.4913.266,900
Apr 05, 201913.4513.4713.4213.4713.242,400
Apr 04, 201913.4613.4613.4413.4513.224,200
Apr 03, 201913.4313.4313.4313.4313.202,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...