Singapore markets closed

First Trust Mortgage Income Fund (FMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.18+0.08 (+0.62%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.0512.1812.0512.1812.182,300
27 Mar 202411.9712.1011.9212.1012.106,100
26 Mar 202411.9911.9911.8911.9811.984,000
25 Mar 202411.8612.0211.8611.9311.938,500
22 Mar 202411.8311.8811.8211.8611.862,000
21 Mar 202412.0212.0211.7211.8211.8242,600
20 Mar 202411.9812.1211.9112.1212.124,900
19 Mar 202411.9212.0011.9211.9811.981,200
18 Mar 202411.9611.9811.9311.9611.963,300
15 Mar 202412.0012.0011.9011.9711.971,900
14 Mar 202412.0012.0912.0012.0012.004,000
13 Mar 202411.9211.9911.9211.9911.992,500
12 Mar 202411.9011.9311.8111.9311.938,000
11 Mar 202411.9511.9511.8511.9211.923,600
08 Mar 202411.8911.9811.8911.9211.9216,000
07 Mar 202411.9511.9911.8211.8411.8421,400
06 Mar 202411.6611.9111.6611.8711.8714,400
05 Mar 202411.6511.7211.5911.6411.6415,700
04 Mar 202411.6111.7511.5811.6211.626,900
01 Mar 202411.9911.9911.5511.6011.6037,400
01 Mar 20240.083 Dividend
29 Feb 202411.8812.1511.8212.0111.9314,500
28 Feb 202411.7811.9011.7811.8911.818,200
27 Feb 202411.7611.8911.7611.8411.7612,900
26 Feb 202411.7611.9211.7611.7711.699,500
23 Feb 202411.6011.8211.6011.7011.6226,500
22 Feb 202411.7611.7911.5211.5911.51176,100
21 Feb 202411.7411.8211.6911.8011.7210,400
20 Feb 202411.8011.8011.7411.7511.672,500
16 Feb 202411.7911.8011.7511.7911.718,500
15 Feb 202411.8011.8011.7011.8011.728,900
14 Feb 202411.7211.8011.6611.7611.689,700
13 Feb 202411.9511.9511.8211.8211.746,600
12 Feb 202411.9111.9311.9111.9111.834,500
09 Feb 202411.9011.9411.9011.9311.853,600
08 Feb 202411.9311.9711.9211.9511.873,700
07 Feb 202411.9612.0011.9011.9411.8611,600
06 Feb 202411.9012.1011.9012.0011.924,600
05 Feb 202411.9812.0011.9011.9011.823,400
02 Feb 202412.0412.0512.0412.0511.97400
01 Feb 202412.0012.0611.8812.0111.935,200
01 Feb 20240.083 Dividend
31 Jan 202411.9712.0811.9512.0111.8414,800
30 Jan 202411.9211.9211.9111.9211.769,100
29 Jan 202411.9211.9211.8811.9211.763,500
26 Jan 202411.8811.9111.8711.8711.711,800
25 Jan 202411.8611.9111.8611.8911.732,700
24 Jan 202411.8711.9411.8711.9211.762,200
23 Jan 202411.9211.9711.9211.9311.771,600
22 Jan 202411.8511.9311.8511.9311.776,700
19 Jan 202411.9211.9211.8411.8711.712,900
18 Jan 202411.9011.9911.8611.9911.821,500
17 Jan 202411.8611.9011.8611.8911.734,100
16 Jan 202411.9511.9511.8611.9011.741,900
12 Jan 202412.0912.0911.8911.9811.813,700
11 Jan 202411.9611.9611.8611.8911.7310,500
10 Jan 202411.9411.9411.8811.8811.721,800
09 Jan 202411.8911.9711.8211.8811.722,400
08 Jan 202411.9011.9411.8211.9411.781,200
05 Jan 202411.8111.8711.8011.8711.711,900
04 Jan 202412.0012.0011.8811.8811.727,600
03 Jan 202411.9912.0011.9912.0011.83600
02 Jan 202411.9812.0211.9812.0211.851,400
29 Dec 202312.1312.1312.0012.1211.954,400
28 Dec 202312.1712.1712.0312.1311.962,800
28 Dec 20230.083 Dividend
27 Dec 202312.0012.1712.0012.1511.906,100
26 Dec 202311.8912.0011.8912.0011.752,200
22 Dec 202311.9512.0011.8811.8811.642,600
21 Dec 202311.9912.0011.9012.0011.752,900
20 Dec 202311.9011.9511.8011.9511.704,100
19 Dec 202311.8811.9511.7711.8411.604,300
18 Dec 202311.6511.8911.6511.8911.659,500
15 Dec 202311.6511.6511.5111.6511.414,600
14 Dec 202311.6611.6611.4711.5611.322,800
13 Dec 202311.5611.7611.4911.7411.503,600
12 Dec 202311.4611.6511.4611.6511.41500
11 Dec 202311.6811.7411.6011.6511.412,300
08 Dec 202311.7711.7911.6111.7611.522,700
07 Dec 202311.5511.8311.5111.8311.599,300
06 Dec 202311.5911.5911.4311.5911.355,800
05 Dec 202311.2911.5911.2911.5811.347,700
04 Dec 202311.3711.3711.1911.2010.9716,700
01 Dec 202311.1311.4011.1311.2311.006,900
01 Dec 20230.083 Dividend
30 Nov 202311.4311.4311.2511.2710.962,200
29 Nov 202311.2411.4311.2411.3411.037,400
28 Nov 202311.3411.3611.1611.1610.858,200
27 Nov 202311.3511.4111.2211.3211.015,500
24 Nov 202311.3611.3611.3611.3611.05-
22 Nov 202311.2711.3611.2711.3611.05900
21 Nov 202311.3011.3511.3011.3511.041,400
20 Nov 202311.2011.2511.2011.2110.901,900
17 Nov 202311.2511.2611.2511.2510.941,900
16 Nov 202311.2811.2811.2311.2310.92900
15 Nov 202311.3311.3311.2711.3111.001,700
14 Nov 202311.1411.3311.1311.3111.004,400
13 Nov 202311.2811.2810.9111.0610.7511,000
10 Nov 202311.3311.3411.3311.3311.02400
09 Nov 202311.2711.3711.2611.3711.051,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...