First Trust Motgage Income Fund Common Shares of Beneficial Interest Historical Stock Prices

FMY 
$14.44
*  
0.0856
0.59%
Get FMY Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading FMY now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 14.49 14.41 14.44 4,785
04/29/2016 14.5 14.5256 14.4736 14.5256 2,363
04/28/2016 14.4567 14.4567 14.4567 14.4567 213
04/27/2016 14.44 14.5 14.38 14.39 6,031
04/26/2016 14.46 14.46 14.3624 14.3624 6,102
04/25/2016 14.45 14.5 14.435 14.48 4,267
04/22/2016 14.4 14.5201 14.391 14.5201 3,697
04/21/2016 14.468 14.469 14.46 14.469 2,286
04/20/2016 14.45 14.495 14.45 14.495 1,305
04/19/2016 14.53 14.53 14.36 14.36 1,452
04/18/2016 14.5 14.5 14.4895 14.4895 877
04/15/2016 14.53 14.53 14.443 14.5099 7,301
04/14/2016 14.43 14.43 14.43 14.43 00
04/13/2016 14.53 14.53 14.43 14.43 1,455
04/12/2016 14.49 14.56 14.49 14.53 1,669
04/11/2016 14.49 14.5599 14.3801 14.5599 1,228
04/08/2016 14.63 14.63 14.431 14.5 2,187
04/07/2016 14.5 14.6 14.5 14.5399 9,204
04/06/2016 14.3032 14.6085 14.3032 14.6085 2,801
04/05/2016 14.19 14.475 14.19 14.46 2,697
04/04/2016 14.45 14.45 14.36 14.36 960
04/01/2016 14.4515 14.49 14.4515 14.48 2,202
03/31/2016 14.383 14.383 14.37 14.37 1,327
03/30/2016 14.4096 14.4096 14.4096 14.4096 00
03/29/2016 14.4096 14.4096 14.4096 14.4096 00
03/28/2016 14.59 14.59 14.4096 14.4096 462
03/24/2016 14.4225 14.4225 14.351 14.36 942
03/23/2016 14.5325 14.5325 14.42 14.42 2,023
03/22/2016 14.35 14.45 14.35 14.37 8,900
03/21/2016 14.29 14.42 14.29 14.36 8,338
03/18/2016 14.44 14.454 14.42 14.43 5,626
03/17/2016 14.49 14.5045 14.42 14.42 2,996
03/16/2016 14.4 14.4 14.3201 14.36 639
03/15/2016 14.48 14.499 14.398 14.47 15,195
03/14/2016 14.44 14.47 14.41 14.45 15,626
03/11/2016 14.35 14.44 14.2896 14.44 13,976
03/10/2016 14.291 14.33 14.245 14.281 3,949
03/09/2016 14.23 14.33 14.23 14.32 2,236
03/08/2016 14.248 14.32 14.24 14.24 2,669
03/07/2016 14.24 14.35 14.24 14.3199 2,997
03/04/2016 14.245 14.31 14.23 14.31 7,381
03/03/2016 14.1931 14.2088 14.1801 14.19 3,365
03/02/2016 14.27 14.27 14.161 14.17 1,961
03/01/2016 14.44 14.45 14.18 14.18 10,732
02/29/2016 14.27 14.34 14.07 14.34 4,498
02/26/2016 14.203 14.42 14.2 14.3599 11,026
02/25/2016 14.23 14.3 13.97 14.23 65,701
02/24/2016 14.25 14.2699 14.25 14.25 2,420
02/23/2016 14.248 14.248 14.23 14.23 679
02/22/2016 14.18 14.3 14.18 14.29 9,442
02/19/2016 14.137 14.234 14.137 14.19 1,565
02/18/2016 14.26 14.33 14.1701 14.2457 15,957
02/17/2016 14.27 14.3695 14.07 14.3599 27,161
02/16/2016 14.36 14.49 14.17 14.25 9,555
02/12/2016 14.4 14.4 14.18 14.36 6,943
02/11/2016 14.47 14.47 14.4 14.4 891
02/10/2016 14.45 14.45 14.39 14.432 3,966
02/09/2016 14.351 14.445 14.291 14.42 5,490
02/08/2016 14.296 14.5 14.261 14.5 4,331
02/05/2016 14.1 15.1 14.1 14.4 52,473
02/04/2016 14.13 14.2762 14.13 14.2 18,210
02/03/2016 14.415 14.42 14.295 14.295 1,986
02/02/2016 14.22 14.4299 14.22 14.2201 1,412
02/01/2016 14.4 14.42 14.35 14.372 2,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?