First Trust Mortgage Income Fund (FMY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.75879396985 | 11.94 | 12.18 | 11.81 | 3388 | 11.99752258 | CS |
| 4 | 0.19 | 1.58862876254 | 11.96 | 12.18 | 11.76 | 2989 | 11.95670222 | CS |
| 12 | 0.58 | 5.01296456353 | 11.57 | 12.23 | 11.52 | 4380 | 11.84453815 | CS |
| 26 | 0.06 | 0.496277915633 | 12.09 | 12.23 | 11.48 | 7913 | 11.80953767 | CS |
| 52 | 0.95 | 8.48214285714 | 11.2 | 12.23 | 10.71 | 5956 | 11.64192397 | CS |
| 156 | -1.72 | -12.4008651766 | 13.87 | 14.72 | 10.52 | 4976 | 11.95069414 | CS |
| 260 | -1.92 | -13.6460554371 | 14.07 | 14.78 | 10.52 | 6190 | 12.79298106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 12.15 | 0.15 | 1.25 | 12.01 | 12.15 | 12.01 | 1486 |
| 1720737600 | 12 | 0.19 | 1.61 | 11.99 | 12.1455 | 11.99 | 3540 |
| 1720651200 | 11.81 | -0.24 | -1.99 | 12.05 | 12.05 | 11.81 | 4748 |
| 1720564800 | 12.05 | 0 | 0.00 | 12 | 12.05 | 12 | 76 |
| 1720478400 | 12.05 | -0.09 | -0.74 | 12.14 | 12.18 | 11.9501 | 3827 |
| 1720219200 | 12.14 | 0.25 | 2.10 | 11.94 | 12.14 | 11.94 | 4750 |
| 1720040640 | 11.89 | 0.08 | 0.68 | 11.88 | 11.89 | 11.81 | 1008 |
| 1719960000 | 11.81 | -0.1 | -0.84 | 11.88 | 11.8999 | 11.8 | 2675 |
| 1719873600 | 11.91 | -0.02 | -0.17 | 11.91 | 11.91 | 11.85 | 176 |
| 1719614400 | 11.93 | 0 | 0.00 | 11.95 | 11.95 | 11.81 | 3597 |
| 1719528000 | 11.93 | 0.01 | 0.08 | 11.7801 | 11.93 | 11.7801 | 870 |
| 1719441600 | 11.92 | 0.03 | 0.25 | 11.94 | 11.94 | 11.81 | 1329 |
| 1719355200 | 11.89 | -0.02 | -0.17 | 11.92 | 11.98 | 11.86 | 3965 |
| 1719268800 | 11.91 | -0.08 | -0.67 | 11.93 | 11.9607 | 11.76 | 11956 |
| 1719009600 | 11.99 | 0.04 | 0.33 | 12.01 | 12.01 | 11.9605 | 1772 |
| 1718923200 | 11.95 | -0.07 | -0.58 | 11.99 | 11.99 | 11.95 | 1027 |
| 1718750400 | 12.02 | -0.04 | -0.33 | 12.12 | 12.12 | 11.9101 | 2942 |
| 1718664000 | 12.06 | 0.02 | 0.17 | 12.07 | 12.0999 | 11.91 | 3326 |
| 1718404800 | 12.04 | 0.14 | 1.18 | 11.96 | 12.1 | 11.9 | 2225 |
| 1718318400 | 11.9001 | -0.07 | -0.63 | 12.1139 | 12.1139 | 11.9 | 2719 |
| 1718232000 | 11.975 | 0.07 | 0.60 | 11.93 | 12.23 | 11.76 | 14657 |
| 1718145600 | 11.904 | 0 | 0.02 | 11.81 | 11.93 | 11.81 | 8516 |
| 1718059200 | 11.902 | 0.05 | 0.44 | 11.91 | 11.9387 | 11.8561 | 1889 |
| 1717800000 | 11.85 | 0.02 | 0.17 | 11.9399 | 11.9399 | 11.85 | 1125 |
| 1717713600 | 11.83 | 0.05 | 0.47 | 11.7336 | 11.8899 | 11.7336 | 7399 |
| 1717627200 | 11.775 | 0.16 | 1.33 | 11.62 | 11.78 | 11.62 | 10878 |
| 1717540800 | 11.62 | 0.06 | 0.52 | 11.65 | 11.711 | 11.59 | 15489 |
| 1717454400 | 11.56 | -0.19 | -1.62 | 11.63 | 11.72 | 11.55 | 10795 |
| 1717195200 | 11.75 | 0.2 | 1.73 | 11.52 | 11.76 | 11.52 | 5365 |
| 1717108800 | 11.55 | -0.05 | -0.42 | 11.65 | 11.765 | 11.5401 | 9632 |
| 1717022400 | 11.5989 | -0.1 | -0.86 | 11.65 | 11.6503 | 11.5989 | 9270 |
| 1716936000 | 11.7 | -0.13 | -1.10 | 11.84 | 11.942 | 11.66 | 3914 |
| 1716590400 | 11.83 | -0.1 | -0.87 | 11.9384 | 11.96 | 11.83 | 6125 |
| 1716504000 | 11.9343 | -0.1 | -0.80 | 11.75 | 11.98 | 11.75 | 3052 |
| 1716417600 | 12.03 | 0.04 | 0.30 | 11.93 | 12.04 | 11.93 | 2270 |
| 1716331200 | 11.9938 | 0.01 | 0.12 | 11.936 | 12.05 | 11.936 | 1079 |
| 1716244800 | 11.98 | -0.13 | -1.11 | 12.07 | 12.07 | 11.9707 | 1778 |
| 1715985600 | 12.1142 | 0.11 | 0.91 | 11.98 | 12.19 | 11.98 | 7873 |
| 1715899200 | 12.005 | 0.02 | 0.13 | 12.05 | 12.05 | 11.99 | 1669 |
| 1715812800 | 11.99 | -0.06 | -0.50 | 12.16 | 12.16 | 11.96 | 6862 |
| 1715726400 | 12.05 | 0 | 0.00 | 12.1 | 12.1 | 12.025 | 1576 |
| 1715640000 | 12.05 | 0.06 | 0.53 | 12.15 | 12.2 | 11.9465 | 2566 |
| 1715380800 | 11.9865 | 0.02 | 0.14 | 11.96 | 12.0163 | 11.96 | 3605 |
| 1715294400 | 11.9692 | 0.02 | 0.16 | 11.871 | 11.97 | 11.7659 | 3451 |
| 1715208000 | 11.95 | -0.03 | -0.25 | 11.94 | 11.9501 | 11.94 | 1051 |
| 1715121600 | 11.98 | -0.08 | -0.66 | 12 | 12 | 11.93 | 2948 |
| 1715035200 | 12.06 | 0.16 | 1.34 | 11.98 | 12.09 | 11.92 | 2716 |
| 1714776000 | 11.9 | -0.01 | -0.07 | 11.8612 | 11.905 | 11.86 | 2279 |
| 1714689600 | 11.9078 | 0.05 | 0.40 | 11.73 | 11.92 | 11.73 | 3686 |
| 1714603200 | 11.86 | 0.05 | 0.42 | 11.685 | 11.9 | 11.685 | 6299 |
| 1714516800 | 11.81 | -0.02 | -0.17 | 11.732 | 11.81 | 11.73 | 5666 |
| 1714430400 | 11.83 | 0.05 | 0.41 | 11.82 | 11.89 | 11.7101 | 5343 |
| 1714171200 | 11.7819 | 0.03 | 0.27 | 11.69 | 11.798 | 11.69 | 4814 |
| 1714084800 | 11.75 | 0.09 | 0.77 | 11.6225 | 11.75 | 11.6225 | 1387 |
| 1713998400 | 11.66 | -0.12 | -1.05 | 11.72 | 11.848 | 11.63 | 2758 |
| 1713912000 | 11.7842 | 0.09 | 0.81 | 11.846 | 11.846 | 11.72 | 5284 |
| 1713825600 | 11.69 | 0.04 | 0.39 | 11.69 | 11.725 | 11.63 | 6169 |
| 1713566400 | 11.645 | -0.05 | -0.38 | 11.57 | 11.6452 | 11.57 | 1876 |
| 1713480000 | 11.69 | 0 | 0.00 | 11.68 | 11.7 | 11.68 | 3467 |
| 1713393600 | 11.69 | 0.07 | 0.60 | 11.56 | 11.7 | 11.56 | 3545 |
| 1713307200 | 11.62 | 0 | 0.00 | 11.6096 | 11.63 | 11.48 | 2656 |
| 1713220800 | 11.62 | -0.1 | -0.81 | 11.71 | 11.71 | 11.6 | 5729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
