First Trust Mortgage Income Fund (FMY)
11.07
+0.07
(+0.64%)
USD |
NYSE |
Oct 23, 16:00
FMY Price : 11.07 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 11.09 | 11.10 | 11.06 | 11.07 | 3026.00 |
| Oct 22, 2026 | 10.98 | 11.02 | 10.79 | 11.00 | 4005.00 |
| Oct 21, 2026 | 11.40 | 11.40 | 10.90 | 10.91 | 5476.00 |
| Oct 20, 2026 | 11.39 | 11.40 | 11.08 | 11.36 | 1491.00 |
| Oct 19, 2026 | 11.39 | 11.45 | 11.08 | 11.23 | 1887.00 |
| Oct 16, 2026 | 11.23 | 11.44 | 11.09 | 11.39 | 1764.00 |
| Oct 15, 2026 | 11.03 | 11.37 | 11.03 | 11.33 | 14017.00 |
| Oct 14, 2026 | 10.96 | 10.96 | 10.88 | 10.91 | 5078.00 |
| Oct 13, 2026 | 11.05 | 11.05 | 10.81 | 10.90 | 1399.00 |
| Oct 12, 2026 | 11.05 | 11.44 | 10.80 | 11.05 | 14137.00 |
| Oct 09, 2026 | 11.00 | 11.06 | 10.81 | 11.06 | 16517.00 |
| Oct 08, 2026 | 11.03 | 11.09 | 10.80 | 11.06 | 2832.00 |
| Oct 07, 2026 | 10.98 | 10.98 | 10.91 | 10.98 | 5677.00 |
| Oct 06, 2026 | 10.81 | 10.87 | 10.80 | 10.85 | 5498.00 |
| Oct 05, 2026 | 11.05 | 11.58 | 10.67 | 10.80 | 6452.00 |
| Oct 02, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 1004.00 |
| Oct 01, 2026 | 11.06 | 11.13 | 11.03 | 11.08 | 2561.00 |
| Sep 30, 2026 | 11.14 | 11.15 | 11.02 | 11.12 | 2813.00 |
| Sep 29, 2026 | 11.14 | 11.14 | 11.04 | 11.14 | 1663.00 |
| Sep 28, 2026 | 11.19 | 11.30 | 11.19 | 11.28 | 4946.00 |
| Sep 25, 2026 | 11.09 | 11.21 | 11.09 | 11.21 | 971.00 |
| Sep 24, 2026 | 11.24 | 11.56 | 10.74 | 11.01 | 10801.00 |
| Sep 23, 2026 | 11.56 | 11.58 | 11.53 | 11.58 | 5912.00 |
| Sep 22, 2026 | 11.58 | 11.66 | 11.46 | 11.46 | 2382.00 |
| Sep 21, 2026 | 11.41 | 11.60 | 11.40 | 11.52 | 2179.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median