First Trust Mortgage Income Fu Recent Share Price (USX:FMY)

USX:FMY - First Trust Mortgage Income Fund First Trust Mortgage Income Fu
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Apr 2021	USD	13.69	13.85	13.59	13.59	13.59	+0.015 (+0.11%)	17,833
14 Apr 2021	USD	13.6	13.69	13.46	13.575	13.575	+0.092 (+0.68%)	6,161
13 Apr 2021	USD	13.52	13.52	13.45	13.4828	13.4828	-0.002 (-0.02%)	6,950
12 Apr 2021	USD	13.4497	13.4877	13.4497	13.485	13.485	-0.029 (-0.21%)	1,526
9 Apr 2021	USD	13.51	13.52	13.4998	13.514	13.514	+0.014 (+0.10%)	6,771
8 Apr 2021	USD	13.494	13.51	13.49	13.5	13.5	+0.08 (+0.60%)	5,885
7 Apr 2021	USD	13.39	13.45	13.39	13.42	13.42	+0.001 (+0.01%)	4,035
6 Apr 2021	USD	13.45	13.45	13.37	13.4188	13.4188	-0.01 (-0.08%)	8,595
5 Apr 2021	USD	13.45	13.45	13.35	13.429	13.429	-0.021 (-0.15%)	4,311
1 Apr 2021	USD	13.41	13.45	13.34	13.4496	13.4496	+0.025 (+0.18%)	11,156
31 Mar 2021	USD	13.38	13.45	13.35	13.425	13.425	+0.036 (+0.27%)	10,031
30 Mar 2021	USD	13.3893	13.3893	13.3893	13.3893	13.3893	-0.041 (-0.30%)	2,299
29 Mar 2021	USD	13.45	13.45	13.36	13.43	13.43	+0.08 (+0.60%)	6,192
26 Mar 2021	USD	13.3499	13.35	13.31	13.35	13.35	+0.048 (+0.36%)	7,509
25 Mar 2021	USD	13.35	13.35	13.3016	13.3016	13.3016	-0.048 (-0.36%)	404
24 Mar 2021	USD	13.2947	13.3499	13.26	13.3499	13.3499	+0.05 (+0.38%)	3,201
23 Mar 2021	USD	13.25	13.35	13.25	13.3	13.3	-0.01 (-0.08%)	3,420
22 Mar 2021	USD	13.351	13.36	13.31	13.31	13.31	-0.09 (-0.67%)	1,214
19 Mar 2021	USD	13.44	13.44	13.36	13.4	13.4	+0.019 (+0.14%)	9,529
18 Mar 2021	USD	13.4	13.54	13.35	13.3807	13.3807	+0.031 (+0.23%)	21,402
17 Mar 2021	USD	13.31	13.48	13.31	13.35	13.35	-0.04 (-0.30%)	12,286
16 Mar 2021	USD	13.4	13.4	13.13	13.39	13.39	-0.06 (-0.45%)	36,003
15 Mar 2021	USD	13.6	13.6	13.41	13.45	13.45	-0.15 (-1.10%)	4,262
12 Mar 2021	USD	13.36	13.6	13.36	13.6	13.6	+0.15 (+1.12%)	11,678
11 Mar 2021	USD	13.58	13.58	13.45	13.45	13.45	-0.04 (-0.30%)	6,118
10 Mar 2021	USD	13.43	13.49	13.36	13.49	13.49	-0.01 (-0.07%)	4,817
9 Mar 2021	USD	13.5	13.51	13.32	13.5	13.5	-0.01 (-0.07%)	21,007
8 Mar 2021	USD	13.4462	13.51	13.4148	13.51	13.51	+0.01 (+0.07%)	18,160
5 Mar 2021	USD	13.45	13.55	13.33	13.5	13.5	+0.06 (+0.45%)	28,745
4 Mar 2021	USD	13.45	13.4635	13.33	13.44	13.44	-0.01 (-0.07%)	4,538

Unicorn Response |