First Trust/FIDAC Mortgage Income Fund (FMY)

Historical Prices For First Trust/FIDAC Mortgage Income Fund (FMY)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	12.15	12.16	12.15	12.16	401	12.16
10/01/2025	12.22	12.22	12.11	12.14	3,609	12.14
9/30/2025	12.27	12.27	12.23	12.25	2,647	12.25
9/29/2025	12.27	12.31	12.25	12.27	17,758	12.27
9/26/2025	12.21	12.28	12.17	12.22	6,292	12.22
9/25/2025	12.21	12.25	12.12	12.15	12,866	12.15
9/24/2025	12.20	12.28	12.19	12.27	5,712	12.27
9/23/2025	12.24	12.24	12.17	12.20	3,977	12.20
9/22/2025	12.25	12.25	12.19	12.19	5,906	12.19
9/19/2025	12.26	12.29	12.15	12.26	99,711	12.26
9/18/2025	12.29	12.30	12.23	12.27	66,728	12.27
9/17/2025	12.31	12.33	12.25	12.25	6,461	12.25
9/16/2025	12.35	12.35	12.26	12.29	2,856	12.29
9/15/2025	12.33	12.37	12.32	12.33	2,193	12.33
9/12/2025	12.32	12.34	12.26	12.32	2,299	12.32
9/11/2025	12.33	12.37	12.33	12.34	3,296	12.34
9/10/2025	12.33	12.38	12.32	12.33	3,099	12.33
9/09/2025	12.33	12.33	12.32	12.33	1,572	12.33
9/08/2025	12.28	12.31	12.28	12.29	2,139	12.29
9/05/2025	12.26	12.29	12.23	12.24	3,363	12.24
9/04/2025	12.25	12.35	12.25	12.34	2,656	12.34
9/03/2025	12.25	12.33	12.20	12.21	7,340	12.21
9/02/2025	12.27	12.32	12.24	12.26	15,111	12.26
8/29/2025	12.34	12.36	12.25	12.31	5,899	12.24
8/28/2025	12.23	12.39	12.16	12.35	43,725	12.28
8/27/2025	12.23	12.23	12.17	12.21	3,467	12.14
8/26/2025	12.20	12.20	12.17	12.19	2,208	12.12
8/25/2025	12.22	12.22	12.17	12.17	3,698	12.10
8/22/2025	12.25	12.28	12.18	12.26	4,005	12.19
8/21/2025	12.20	12.22	12.17	12.19	5,727	12.12
8/20/2025	12.20	12.22	12.18	12.18	3,491	12.11
8/19/2025	12.18	12.21	12.16	12.21	1,389	12.14
8/18/2025	12.12	12.19	12.09	12.11	6,986	12.04
8/15/2025	12.26	12.28	12.15	12.15	1,804	12.08
8/14/2025	12.20	12.22	12.20	12.22	12,897	12.16
8/13/2025	12.24	12.24	12.17	12.17	15,958	12.10
8/12/2025	12.26	12.31	12.20	12.20	13,261	12.13
8/11/2025	12.27	12.33	12.26	12.26	4,731	12.19
8/08/2025	12.29	12.29	12.29	12.29	1,359	12.22
8/07/2025	12.27	12.32	12.27	12.29	2,028	12.22
8/06/2025	12.31	12.31	12.22	12.23	4,116	12.16
8/05/2025	12.27	12.30	12.22	12.27	2,833	12.20
8/04/2025	12.27	12.28	12.18	12.28	2,350	12.21
8/01/2025	12.24	12.24	12.24	12.24	290	12.17
7/31/2025	12.25	12.30	12.21	12.27	5,169	12.13
7/30/2025	12.26	12.26	12.23	12.26	2,007	12.12
7/29/2025	12.24	12.24	12.20	12.23	2,358	12.09
7/28/2025	12.24	12.24	12.22	12.23	2,702	12.09
7/25/2025	12.26	12.26	12.17	12.19	4,267	12.05
7/24/2025	12.28	12.28	12.22	12.26	1,749	12.12
7/23/2025	12.24	12.25	12.24	12.24	2,196	12.10
7/22/2025	12.27	12.27	12.19	12.21	10,713	12.07
7/21/2025	12.21	12.29	12.20	12.29	3,525	12.15
7/18/2025	12.20	12.20	12.19	12.19	1,803	12.05
7/17/2025	12.21	12.21	12.19	12.19	3,716	12.05
7/16/2025	12.20	12.21	12.20	12.21	4,934	12.07
7/15/2025	12.27	12.28	12.19	12.19	12,108	12.05
7/14/2025	12.28	12.32	12.21	12.28	10,718	12.14
7/11/2025	12.23	12.27	12.20	12.22	18,204	12.08
7/10/2025	12.21	12.26	12.14	12.19	13,363	12.05
7/09/2025	12.22	12.23	12.09	12.10	8,441	11.96
7/08/2025	12.23	12.26	12.23	12.23	1,646	12.09
7/07/2025	12.27	12.27	12.22	12.22	7,525	12.08
7/03/2025	12.25	12.25	12.22	12.25	1,807	12.11