First Trust Mortgage Income Fund - 19 Year Stock Price History | FMY
Historical daily share price chart and data for First Trust Mortgage Income Fund from 2005 to 2024 adjusted for splits and dividends. FMY was delisted after May 17, 2024.
- The latest closing stock price for First Trust Mortgage Income Fund on May 17, 2024 is 12.11.
- The all-time high First Trust Mortgage Income Fund closing stock price was 12.11 on May 17, 2024.
| First Trust Mortgage Income Fund Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 11.7207 | 11.6922 | 12.1142 | 11.3514 | 12.1142 | 2.75% |
| 2023 | 10.6194 | 10.3384 | 11.7992 | 10.2469 | 11.7895 | 15.51% |
| 2022 | 10.5945 | 11.7689 | 11.7816 | 9.5037 | 10.2064 | -13.06% |
| 2021 | 11.4882 | 11.2497 | 11.8751 | 11.0220 | 11.7394 | 3.10% |
| 2020 | 10.8846 | 10.8381 | 11.3860 | 9.9037 | 11.3860 | 4.68% |
| 2019 | 10.3968 | 9.7010 | 10.9558 | 9.7010 | 10.8769 | 12.90% |
| 2018 | 9.7088 | 10.0330 | 10.0491 | 9.5165 | 9.6338 | -3.41% |
| 2017 | 9.6308 | 9.3672 | 10.0075 | 9.2843 | 9.9738 | 7.23% |
| 2016 | 9.2208 | 9.0073 | 9.4901 | 8.6948 | 9.3012 | 2.94% |
| 2015 | 8.7683 | 8.6559 | 9.1247 | 8.3499 | 9.0353 | 4.91% |
| 2014 | 8.7004 | 8.4993 | 8.9277 | 8.3473 | 8.6124 | 1.98% |
| 2013 | 8.4757 | 9.0206 | 9.5638 | 8.0024 | 8.4450 | -5.80% |
| 2012 | 9.3796 | 8.8288 | 10.2048 | 8.5870 | 8.9648 | 2.01% |
| 2011 | 8.5331 | 7.9800 | 9.2583 | 7.5095 | 8.7882 | 8.82% |
| 2010 | 7.5495 | 6.9700 | 8.7725 | 6.9168 | 8.0758 | 16.63% |
| 2009 | 6.0672 | 5.7258 | 6.9434 | 5.2203 | 6.9244 | 19.91% |
| 2008 | 5.5968 | 5.4760 | 5.9420 | 4.2652 | 5.7746 | 3.52% |
| 2007 | 5.2156 | 5.0969 | 5.5785 | 4.9673 | 5.5785 | 9.61% |
| 2006 | 4.8130 | 4.5903 | 5.0892 | 4.5701 | 5.0892 | 12.38% |
