First Trust/FIDAC Mortgage Income Fund XFMYX
12.01 USD -0.02 (-0.17%)
Regular-session close
Day range unavailable
11.93 52-week range 12.96
- YTD
- -5.95%
- 1 year
- -6.54%
XFMYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | -0.07 | -0.58% |
| Nov 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | -0.02 | -0.17% |
| Nov 10, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | -0.10 | -0.82% |
| Nov 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | -0.01 | -0.08% |
| Nov 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | -0.01 | -0.08% |
| Nov 5, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | +0.05 | +0.41% |
| Nov 4, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | +0.04 | +0.33% |
| Nov 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | -0.03 | -0.25% |
| Nov 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -0.04 | -0.33% |
| Oct 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | +0.05 | +0.41% |
| Oct 29, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | +0.04 | +0.33% |
| Oct 28, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | -0.02 | -0.16% |
| Oct 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | -0.01 | -0.08% |
| Oct 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 0.00 | 0.00% |
| Oct 23, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | -0.02 | -0.16% |
| Oct 22, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | +0.12 | +1.00% |
| Oct 21, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | -0.01 | -0.08% |
| Oct 20, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | +0.02 | +0.17% |
| Oct 19, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | -0.04 | -0.33% |
| Oct 16, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | +0.01 | +0.08% |
| Oct 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | +0.07 | +0.58% |
| Oct 14, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | +0.01 | +0.08% |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.02 | +0.17% |
| Oct 12, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 0.00 | 0.00% |
| Oct 9, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | -0.01 | -0.08% |
| Oct 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | +0.04 | +0.33% |
| Oct 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00% |
| Oct 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | +0.02 | +0.17% |
| Oct 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | -0.02 | -0.17% |
| Oct 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | -0.02 | -0.17% |
| Oct 1, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | -0.03 | -0.25% |
| Sep 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.02 | -0.17% |
| Sep 29, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | -0.02 | -0.17% |
| Sep 28, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | -0.06 | -0.50% |
| Sep 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | +0.02 | +0.17% |
| Sep 24, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | -0.05 | -0.41% |
| Sep 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | -0.11 | -0.90% |
| Sep 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | +0.02 | +0.16% |
| Sep 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 0.00 | 0.00% |
| Sep 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | -0.03 | -0.24% |
| Sep 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | +0.05 | +0.41% |
| Sep 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | -0.01 | -0.08% |
| Sep 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | -0.02 | -0.16% |
| Sep 14, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | -0.01 | -0.08% |
| Sep 11, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | -0.01 | -0.08% |
| Sep 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | -0.07 | -0.57% |
| Sep 9, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | -0.03 | -0.24% |
| Sep 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | -0.01 | -0.08% |
| Sep 4, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 0.00 | 0.00% |
| Sep 3, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | +0.02 | +0.16% |
| Sep 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | +0.01 | +0.08% |
| Sep 1, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | -0.09 | -0.72% |
| Aug 31, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | -0.03 | -0.24% |
| Aug 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | -0.03 | -0.24% |
| Aug 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | -0.01 | -0.08% |
| Aug 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | -0.02 | -0.16% |
| Aug 25, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | +0.06 | +0.48% |
| Aug 24, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | +0.02 | +0.16% |
| Aug 21, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | -0.02 | -0.16% |
| Aug 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | -0.03 | -0.24% |
| Aug 19, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | +0.04 | +0.32% |
| Aug 18, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | +0.02 | +0.16% |
| Aug 17, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | -0.02 | -0.16% |
| Aug 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | -0.03 | -0.24% |
| Aug 13, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | +0.05 | +0.40% |
65 days, newest first. Daily bars as drawn on the XFMYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.