FMY - First Trust Mortgage Income Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.9414.0813.9214.0614.067,551
Jun 24, 201914.0214.0214.0214.0214.02700
Jun 21, 201914.0214.0213.9513.9513.951,900
Jun 20, 201914.0214.0413.9913.9913.994,000
Jun 19, 201914.0614.0614.0314.0314.031,700
Jun 18, 201913.9914.0513.9914.0514.056,200
Jun 17, 201914.0514.1014.0014.0614.0611,000
Jun 14, 201913.9814.0813.9414.0314.0310,000
Jun 13, 201913.8013.9013.7713.9013.904,600
Jun 12, 201913.6713.7513.6713.7513.751,500
Jun 11, 201913.7513.7613.7513.7613.761,700
Jun 10, 201913.8013.8013.7513.7513.751,900
Jun 07, 201913.7513.7713.7513.7713.774,600
Jun 06, 201913.7713.7713.7513.7613.761,400
Jun 05, 201913.7713.7713.7313.7313.732,100
Jun 04, 201913.6013.7413.6013.7413.743,700
Jun 03, 201913.6913.6913.6413.6413.64400
Jun 03, 20190.06 Dividend
May 31, 201913.6013.6913.6013.6813.622,600
May 30, 201913.6513.6513.6213.6313.578,500
May 29, 201913.6113.6513.6113.6413.584,500
May 28, 201913.5713.6413.5713.6213.566,000
May 24, 201913.6513.6513.5813.6413.581,600
May 23, 201913.5913.6013.5613.6013.54500
May 22, 201913.6513.6713.6113.6213.5657,000
May 21, 201913.5913.6413.5913.6413.582,600
May 20, 201913.6113.6113.6113.6113.55400
May 17, 201913.6513.6513.6013.6113.553,000
May 16, 201913.6213.6513.5813.6313.573,000
May 15, 201913.6513.6713.6413.6513.593,000
May 14, 201913.5513.6713.5513.6013.5423,000
May 13, 201913.6013.6013.5913.5913.53400
May 10, 201913.5613.6013.5613.6013.541,200
May 09, 201913.5713.5713.5013.5713.512,000
May 08, 201913.4813.5913.4813.5913.5320,700
May 07, 201913.4413.5313.4413.5313.471,300
May 06, 201913.4713.5213.4713.5113.457,600
May 03, 201913.5213.5213.5013.5013.44400
May 02, 201913.4813.5513.4813.5313.473,500
May 01, 201913.4813.4813.4813.4813.42800
May 01, 20190.06 Dividend
Apr 30, 201913.5013.5213.5013.5213.404,300
Apr 29, 201913.4013.4313.4013.4313.31400
Apr 26, 201913.4013.4313.3913.4213.30800
Apr 25, 201913.3813.3913.3713.3713.2513,700
Apr 24, 201913.3613.3813.3413.3513.2317,300
Apr 23, 201913.4013.4713.3913.3913.276,300
Apr 22, 201913.4613.4913.4513.4513.333,600
Apr 18, 201913.5413.5413.4113.4813.364,900
Apr 17, 201913.5213.5713.4713.4713.356,500
Apr 16, 201913.5413.6013.4613.5413.428,300
Apr 15, 201913.6013.6013.5413.5613.442,800
Apr 12, 201913.5813.5813.5313.5713.454,900
Apr 11, 201913.5413.5413.4713.5313.419,700
Apr 10, 201913.4713.4713.4713.4713.35100
Apr 09, 201913.4513.4713.4313.4713.356,400
Apr 08, 201913.4613.5013.4513.4913.376,900
Apr 05, 201913.4513.4713.4213.4713.352,400
Apr 04, 201913.4613.4613.4413.4513.334,200
Apr 03, 201913.4313.4313.4313.4313.312,100
Apr 02, 201913.4513.5113.4513.4513.3310,300
Apr 01, 201913.5313.5313.4713.4713.35100
Apr 01, 20190.06 Dividend
Mar 29, 201913.5313.5313.5313.5313.35300
Mar 28, 201913.5013.5413.5013.5413.361,200
Mar 27, 201913.5013.5013.4813.4813.301,500
Mar 26, 201913.5013.5013.4913.4913.311,400
Mar 25, 201913.4013.4813.4013.4413.265,900
Mar 22, 201913.4213.4213.4113.4113.234,100
Mar 21, 201913.4313.4313.4113.4213.242,000
Mar 20, 201913.3913.4513.3913.4313.2511,800
Mar 19, 201913.4113.4313.4113.4313.251,700
Mar 18, 201913.3913.4413.3713.4313.251,600
Mar 15, 201913.4613.4713.4113.4313.255,200
Mar 14, 201913.4813.4913.4613.4813.304,600
Mar 13, 201913.4913.5013.4813.4913.313,900
Mar 12, 201913.5013.5013.4313.4313.254,200
Mar 11, 201913.5213.5513.4813.5213.3463,900
Mar 08, 201913.5013.5013.4513.4713.297,200
Mar 07, 201913.4613.4713.4213.4713.295,200
Mar 06, 201913.4313.5313.4213.5013.323,800
Mar 05, 201913.3713.4013.3713.4013.221,200
Mar 04, 201913.3913.3913.3913.3913.21100
Mar 01, 201913.4913.4913.3613.4313.251,100
Mar 01, 20190.06 Dividend
Feb 28, 201913.4413.4413.3513.3513.1116,500
Feb 27, 201913.3913.4013.3913.3913.151,500
Feb 26, 201913.3813.3813.3513.3713.1335,700
Feb 25, 201913.3513.3713.3313.3713.1340,000
Feb 22, 201913.3813.4013.3613.3613.1249,000
Feb 21, 201913.4013.4013.3413.4013.162,800
Feb 20, 201913.3313.3813.3313.3413.102,800
Feb 19, 201913.3513.3713.3513.3613.12900
Feb 15, 201913.5013.5013.3713.4113.174,600
Feb 14, 201913.3713.4013.3713.4013.161,500
Feb 13, 201913.3813.4413.3713.4413.205,000
Feb 12, 201913.3613.4013.3313.3813.149,100
Feb 11, 201913.3813.4113.3713.3713.139,000
Feb 08, 201913.4313.4313.4113.4113.173,100
Feb 07, 201913.3613.4413.3313.4013.165,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...