First Trust Mortgage Income Fund Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
First Trust Mortgage Income Fund	NYSE:FMY	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.1092	0.91%	12.1142

High Price	Low Price	Open Price	Shares Traded	Last Trade
12.19	11.98	11.98	7,873	01:00:00

First Trust Mortgage Inc... (FMY) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 May 2024	12.1142	0.11	0.91%	11.98	12.19	7,873
16 May 2024	12.005	0.02	0.13%	11.99	12.05	1,669
15 May 2024	11.99	-0.06	-0.50%	11.96	12.16	6,862
14 May 2024	12.05	0.00	0.00%	12.025	12.10	1,576
13 May 2024	12.05	0.06	0.53%	11.9465	12.20	2,566
10 May 2024	11.9865	0.02	0.14%	11.96	12.0163	3,605
09 May 2024	11.9692	0.02	0.16%	11.7659	11.97	3,451
08 May 2024	11.95	-0.03	-0.25%	11.94	11.9501	1,051
07 May 2024	11.98	-0.08	-0.66%	11.93	12.00	2,948
06 May 2024	12.06	0.16	1.34%	11.92	12.09	2,716
03 May 2024	11.90	-0.01	-0.07%	11.86	11.905	2,279
02 May 2024	11.9078	0.05	0.40%	11.73	11.92	3,686
01 May 2024	11.86	0.05	0.42%	11.685	11.90	6,299
30 Apr 2024	11.81	-0.02	-0.17%	11.73	11.81	5,666
29 Apr 2024	11.83	0.05	0.41%	11.7101	11.89	5,343
26 Apr 2024	11.7819	0.03	0.27%	11.69	11.798	4,814
25 Apr 2024	11.75	0.09	0.77%	11.6225	11.75	1,387
24 Apr 2024	11.66	-0.12	-1.05%	11.63	11.848	2,758
23 Apr 2024	11.7842	0.09	0.81%	11.72	11.846	5,284
22 Apr 2024	11.69	0.04	0.39%	11.63	11.725	6,169
19 Apr 2024	11.645	-0.05	-0.38%	11.57	11.6452	1,876
18 Apr 2024	11.69	0.00	0.00%	11.68	11.70	3,467

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	11.96	12.20	11.9465	12.01	3,256	0.1542	1.29%
1 Month	11.57	12.20	11.57	11.87	3,605	0.5442	4.70%
3 Months	11.60	12.20	11.48	11.86	8,270	0.5142	4.43%
6 Months	11.27	12.20	11.13	11.78	7,828	0.8442	7.49%
1 Year	11.30	12.20	10.71	11.59	5,676	0.8142	7.21%
3 Years	13.70	14.72	10.52	12.07	5,068	-1.59	-11.58%
5 Years	13.65	14.78	10.52	12.84	6,202	-1.54	-11.25%