First Trust Motgage Income Fund - Price History
Monthly price history for FMY (First Trust Motgage Income Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.12 | $12.12 |
| March 2024 | $12.18 | $12.18 |
| February 2024 | $11.93 | $12.01 |
| January 2024 | $11.85 | $12.01 |
| December 2023 | $11.95 | $12.12 |
| November 2023 | $10.96 | $11.27 |
| October 2023 | $10.51 | $10.88 |
| September 2023 | $10.72 | $11.16 |
| August 2023 | $10.84 | $11.35 |
| July 2023 | $10.91 | $11.48 |
| June 2023 | $10.55 | $11.15 |
| May 2023 | $10.61 | $11.27 |
| April 2023 | $10.77 | $11.50 |
| March 2023 | $10.58 | $11.35 |
| February 2023 | $10.81 | $11.65 |
| January 2023 | $10.53 | $11.41 |
| December 2022 | $10.30 | $11.21 |
| November 2022 | $10.70 | $11.70 |
| October 2022 | $10.02 | $11.01 |
| September 2022 | $10.20 | $11.27 |
| August 2022 | $10.65 | $11.82 |
| July 2022 | $10.51 | $11.72 |
| June 2022 | $10.40 | $11.65 |
| May 2022 | $10.32 | $11.62 |
| April 2022 | $10.33 | $11.68 |
| March 2022 | $10.89 | $12.37 |
| February 2022 | $11.40 | $13 |
| January 2022 | $11.58 | $13.27 |
| December 2021 | $11.84 | $13.62 |
| November 2021 | $11.61 | $13.41 |
| October 2021 | $11.82 | $13.70 |
| September 2021 | $11.82 | $13.76 |
| August 2021 | $11.82 | $13.83 |
| July 2021 | $11.83 | $13.89 |
| June 2021 | $11.70 | $13.80 |
| May 2021 | $11.56 | $13.70 |
| April 2021 | $11.44 | $13.62 |
| March 2021 | $11.23 | $13.42 |
| February 2021 | $11.26 | $13.52 |
| January 2021 | $11.49 | $13.86 |
| December 2020 | $11.48 | $13.91 |
| November 2020 | $11.14 | $13.56 |
| October 2020 | $10.96 | $13.40 |
| September 2020 | $11.07 | $13.59 |
| August 2020 | $11.11 | $13.70 |
| July 2020 | $11.13 | $13.78 |
| June 2020 | $11.09 | $13.79 |
| May 2020 | $11 | $13.75 |
| April 2020 | $10.59 | $13.29 |
| March 2020 | $10.04 | $12.66 |
| February 2020 | $11.41 | $14.44 |
| January 2020 | $11.07 | $14.07 |
| December 2019 | $10.97 | $14.01 |
| November 2019 | $10.83 | $13.89 |
| October 2019 | $10.86 | $13.99 |
| September 2019 | $10.83 | $13.99 |
| August 2019 | $10.52 | $13.63 |
| July 2019 | $10.72 | $13.93 |
| June 2019 | $10.72 | $13.97 |
| May 2019 | $10.46 | $13.68 |
| April 2019 | $10.29 | $13.52 |
| March 2019 | $10.25 | $13.53 |
| February 2019 | $10.07 | $13.35 |
| January 2019 | $10.17 | $13.54 |
| December 2018 | $9.78 | $13.08 |
| November 2018 | $9.72 | $13.06 |
| October 2018 | $9.67 | $13.05 |
| September 2018 | $9.87 | $13.39 |
| August 2018 | $9.81 | $13.36 |
| July 2018 | $9.70 | $13.27 |
| June 2018 | $9.77 | $13.44 |
| May 2018 | $9.75 | $13.46 |
| April 2018 | $9.71 | $13.47 |
| March 2018 | $10.01 | $13.95 |
| February 2018 | $10.09 | $14.13 |
| January 2018 | $10.02 | $14.10 |
| December 2017 | $10.12 | $14.30 |
| November 2017 | $9.97 | $14.15 |
| October 2017 | $10.12 | $14.43 |
| September 2017 | $9.95 | $14.26 |
| August 2017 | $9.91 | $14.26 |
| July 2017 | $9.91 | $14.32 |
| June 2017 | $9.76 | $14.17 |
| May 2017 | $9.69 | $14.14 |
| April 2017 | $9.63 | $14.12 |
| March 2017 | $9.57 | $14.09 |
| February 2017 | $9.58 | $14.17 |
| January 2017 | $9.54 | $14.18 |
| December 2016 | $9.44 | $14.09 |
| November 2016 | $9.39 | $14.08 |
| October 2016 | $9.29 | $14 |
| September 2016 | $9.55 | $14.46 |
| August 2016 | $9.58 | $14.57 |
| July 2016 | $9.62 | $14.70 |
| June 2016 | $9.42 | $14.46 |
| May 2016 | $9.36 | $14.45 |
| April 2016 | $9.36 | $14.53 |
| March 2016 | $9.22 | $14.37 |
| February 2016 | $9.15 | $14.34 |
| January 2016 | $9.14 | $14.41 |
| December 2015 | $9.17 | $14.54 |
| November 2015 | $9.15 | $14.60 |
| October 2015 | $9.08 | $14.58 |
| September 2015 | $8.84 | $14.28 |
| August 2015 | $8.86 | $14.39 |
| July 2015 | $8.97 | $14.65 |
| June 2015 | $8.59 | $14.12 |
| May 2015 | $8.93 | $14.76 |
| April 2015 | $8.93 | $14.84 |
| March 2015 | $8.88 | $14.84 |
| February 2015 | $8.78 | $14.77 |
| January 2015 | $8.79 | $14.86 |
| December 2014 | $8.79 | $14.86 |
| November 2014 | $8.83 | $15.10 |
| October 2014 | $8.79 | $15.12 |
| September 2014 | $8.75 | $15.14 |
| August 2014 | $8.91 | $15.50 |
| July 2014 | $8.87 | $15.52 |
| June 2014 | $9.02 | $15.86 |
| May 2014 | $9.06 | $16.01 |
| April 2014 | $8.97 | $15.94 |
| March 2014 | $8.81 | $15.74 |
| February 2014 | $8.86 | $15.92 |
| January 2014 | $8.74 | $15.79 |
| December 2013 | $8.61 | $15.56 |
| November 2013 | $8.60 | $15.72 |
| October 2013 | $8.60 | $15.79 |
| September 2013 | $8.43 | $15.56 |
| August 2013 | $8.24 | $15.30 |
| July 2013 | $8.34 | $15.56 |
| June 2013 | $8.47 | $15.90 |
| May 2013 | $8.60 | $16.23 |
| April 2013 | $8.92 | $16.93 |
| March 2013 | $8.60 | $16.43 |
| February 2013 | $8.96 | $17.20 |
| January 2013 | $8.97 | $17.33 |
| December 2012 | $9.14 | $17.66 |
| November 2012 | $9.46 | $18.55 |
| October 2012 | $9.61 | $19 |
| September 2012 | $10.30 | $20.52 |
| August 2012 | $9.97 | $20.02 |
| July 2012 | $9.80 | $19.83 |
| June 2012 | $9.70 | $19.80 |
| May 2012 | $9.57 | $19.70 |
| April 2012 | $9.57 | $19.85 |
| March 2012 | $9.38 | $19.62 |
| February 2012 | $9.39 | $19.80 |
| January 2012 | $9.44 | $20.07 |
| December 2011 | $8.96 | $19.04 |
| November 2011 | $8.66 | $18.84 |
| October 2011 | $8.64 | $18.94 |
| September 2011 | $8.44 | $18.66 |
| August 2011 | $8.75 | $19.50 |
| July 2011 | $8.77 | $19.72 |
| June 2011 | $9.26 | $20.97 |
| May 2011 | $9.16 | $20.90 |
| April 2011 | $9.04 | $20.78 |
| March 2011 | $8.78 | $20.35 |
| February 2011 | $8.58 | $20.04 |
| January 2011 | $8.38 | $19.75 |
| December 2010 | $8.24 | $19.40 |
| November 2010 | $8.21 | $19.76 |
| October 2010 | $8.53 | $20.70 |
| September 2010 | $8.90 | $21.75 |
| August 2010 | $8.17 | $20.13 |
| July 2010 | $7.94 | $19.72 |
| June 2010 | $7.33 | $18.32 |
| May 2010 | $7.25 | $18.24 |
| April 2010 | $7.32 | $18.54 |
| March 2010 | $7.22 | $18.39 |
| February 2010 | $7.21 | $18.48 |
| January 2010 | $7.22 | $18.62 |
| December 2009 | $7.07 | $18.24 |
| November 2009 | $6.77 | $17.79 |
| October 2009 | $6.77 | $17.90 |
| September 2009 | $6.69 | $17.80 |
| August 2009 | $6.49 | $17.39 |
| July 2009 | $6.43 | $17.33 |
| June 2009 | $6.18 | $16.75 |
| May 2009 | $5.89 | $16.08 |
| April 2009 | $5.78 | $15.90 |
| March 2009 | $5.75 | $15.92 |
| February 2009 | $5.55 | $15.46 |
| January 2009 | $5.80 | $16.27 |
| December 2008 | $5.90 | $16.56 |
| November 2008 | $5.48 | $15.65 |
| October 2008 | $5.46 | $15.70 |
| September 2008 | $5.36 | $15.52 |
| August 2008 | $5.86 | $17.05 |
| July 2008 | $5.77 | $16.90 |
| June 2008 | $5.80 | $17.10 |
| May 2008 | $5.96 | $17.67 |
| April 2008 | $5.84 | $17.38 |
| March 2008 | $5.65 | $16.90 |
| February 2008 | $5.81 | $17.46 |
| January 2008 | $5.56 | $16.78 |
| December 2007 | $5.65 | $17.15 |
| November 2007 | $5.40 | $16.46 |
| October 2007 | $5.32 | $16.32 |
| September 2007 | $5.37 | $16.56 |
| August 2007 | $5.34 | $16.54 |
| July 2007 | $5.22 | $16.24 |
| June 2007 | $5.30 | $16.58 |
| May 2007 | $5.36 | $16.87 |
| April 2007 | $5.28 | $16.70 |
| March 2007 | $5.18 | $16.47 |
| February 2007 | $5.24 | $16.73 |
| January 2007 | $5.22 | $16.74 |
| December 2006 | $5.16 | $16.64 |
| November 2006 | $5.06 | $16.39 |
| October 2006 | $5.09 | $16.58 |
| September 2006 | $5.02 | $16.45 |
| August 2006 | $4.99 | $16.43 |
| July 2006 | $4.83 | $15.97 |
| June 2006 | $4.83 | $16.05 |
| May 2006 | $4.87 | $16.28 |
| April 2006 | $4.76 | $16 |
| March 2006 | $4.72 | $15.96 |
| February 2006 | $4.78 | $16.23 |
| January 2006 | $4.77 | $16.27 |
| December 2005 | $4.60 | $15.77 |
| November 2005 | $4.76 | $16.45 |
| October 2005 | $4.69 | $16.40 |
| September 2005 | $4.78 | $16.82 |
| August 2005 | $5.05 | $17.86 |
| July 2005 | $5.45 | $19.38 |
| June 2005 | $5.62 | $20 |
| May 2005 | $5.62 | $20 |
FMY
Price: $11.78
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 8.40%
Payout Ratio: 319.35%
Payout Ratio Range:
Dividend Per Share: 0.99 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 38.13
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 6300
Market Capitalization: 50.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 1.78%
DGR5: -2.90%
DGR10: -7.90%