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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Oct 2020	USD	13.3	13.34	13.26	13.32	13.32	+0.02 (+0.15%)	27,747
20 Oct 2020	USD	13.3839	13.3976	13.3	13.3	13.3	-0.1 (-0.75%)	18,084
19 Oct 2020	USD	13.33	13.41	13.33	13.4	13.4	+0.059 (+0.45%)	3,462
16 Oct 2020	USD	13.435	13.44	13.3406	13.3406	13.3406	-0.009 (-0.07%)	5,399
15 Oct 2020	USD	13.39	13.5399	13.35	13.35	13.35	+0.04 (+0.30%)	6,055
14 Oct 2020	USD	13.55	13.56	13.31	13.31	13.31	-0.23 (-1.70%)	9,642
13 Oct 2020	USD	13.6	13.645	13.54	13.54	13.54	-0.128 (-0.94%)	2,905
12 Oct 2020	USD	13.93	13.93	13.6	13.668	13.668	-0.174 (-1.25%)	4,563
9 Oct 2020	USD	13.81	13.8999	13.66	13.8417	13.8417	-0.008 (-0.06%)	7,584
8 Oct 2020	USD	13.67	13.87	13.67	13.85	13.85	+0.2 (+1.47%)	13,733
7 Oct 2020	USD	13.77	13.8324	13.65	13.65	13.65	-0.14 (-1.02%)	1,976
6 Oct 2020	USD	13.9	13.9	13.75	13.79	13.79	-0.17 (-1.22%)	5,287
5 Oct 2020	USD	13.65	14	13.62	13.96	13.96	+0.237 (+1.73%)	26,094
2 Oct 2020	USD	13.6	13.77	13.6	13.7232	13.7232	+0.083 (+0.61%)	2,746
1 Oct 2020	USD	13.718	13.89	13.59	13.64	13.64	+0.05 (+0.37%)	10,778
30 Sep 2020	USD	13.6141	13.6141	13.58	13.59	13.59	-0.03 (-0.22%)	5,445
29 Sep 2020	USD	13.8	13.8	13.6	13.62	13.62	-0.08 (-0.58%)	3,283
28 Sep 2020	USD	13.63	13.7112	13.618	13.7	13.7	+0.07 (+0.51%)	10,646
25 Sep 2020	USD	13.59	13.63	13.5695	13.63	13.63	+0.04 (+0.29%)	6,658
24 Sep 2020	USD	13.585	13.59	13.57	13.59	13.59	+0.015 (+0.11%)	2,827
23 Sep 2020	USD	13.62	13.62	13.575	13.575	13.575	-0.015 (-0.11%)	1,938
22 Sep 2020	USD	13.59	13.62	13.58	13.59	13.59	+0.035 (+0.26%)	3,302
21 Sep 2020	USD	13.58	13.61	13.5553	13.5553	13.5553	+0.015 (+0.11%)	1,872
18 Sep 2020	USD	13.63	13.63	13.5133	13.54	13.54	-0.09 (-0.66%)	2,484
17 Sep 2020	USD	13.57	13.63	13.5	13.63	13.63	+0.15 (+1.11%)	4,874
16 Sep 2020	USD	13.52	13.62	13.48	13.48	13.48	-0.05 (-0.37%)	3,530
15 Sep 2020	USD	13.54	13.54	13.485	13.53	13.53	0.0 (0.0%)	6,232
14 Sep 2020	USD	13.44	13.6167	13.44	13.53	13.53	+0.1 (+0.74%)	2,164
11 Sep 2020	USD	13.56	13.56	13.43	13.43	13.43	-0.076 (-0.57%)	5,256
10 Sep 2020	USD	13.53	13.53	13.5064	13.5064	13.5064	-0.044 (-0.32%)	1,460

Unicorn Response |