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
29 Jul 2020	USD	13.65	13.65	13.6	13.64	13.64	+0.09 (+0.66%)	1,814
28 Jul 2020	USD	13.64	13.64	13.55	13.55	13.55	-0.05 (-0.37%)	1,594
27 Jul 2020	USD	13.57	13.6	13.557	13.6	13.6	0.0 (0.0%)	3,305
24 Jul 2020	USD	13.61	13.628	13.6	13.6	13.6	-0.05 (-0.37%)	3,583
23 Jul 2020	USD	13.66	13.795	13.65	13.6501	13.6501	-0.105 (-0.76%)	2,565
22 Jul 2020	USD	13.69	13.755	13.62	13.755	13.755	+0.11 (+0.81%)	3,738
21 Jul 2020	USD	13.64	13.67	13.63	13.645	13.645	-0.145 (-1.05%)	4,174
20 Jul 2020	USD	13.72	13.825	13.6301	13.79	13.79	0.0 (0.0%)	1,709
17 Jul 2020	USD	13.77	13.831	13.735	13.79	13.79	-0.03 (-0.22%)	4,820
16 Jul 2020	USD	13.84	13.88	13.74	13.82	13.82	+0.032 (+0.23%)	3,975
15 Jul 2020	USD	13.8	13.95	13.66	13.7884	13.7884	+0.121 (+0.88%)	3,479
14 Jul 2020	USD	13.6366	13.7171	13.6366	13.6676	13.6676	+0.037 (+0.28%)	1,831
13 Jul 2020	USD	13.71	13.71	13.63	13.6301	13.6301	-0.08 (-0.58%)	1,563
10 Jul 2020	USD	13.668	13.71	13.633	13.71	13.71	+0.11 (+0.81%)	3,383
9 Jul 2020	USD	13.72	13.72	13.49	13.6	13.6	-0.27 (-1.95%)	3,121
8 Jul 2020	USD	13.735	13.87	13.735	13.87	13.87	+0.125 (+0.91%)	652
7 Jul 2020	USD	13.745	13.745	13.745	13.745	13.745	-0.065 (-0.47%)	1,055
6 Jul 2020	USD	13.85	13.853	13.6101	13.81	13.81	+0.05 (+0.36%)	2,281
2 Jul 2020	USD	13.839	13.845	13.76	13.76	13.76	+0.01 (+0.07%)	1,108
1 Jul 2020	USD	13.73	13.795	13.73	13.75	13.75	-0.04 (-0.29%)	1,303
30 Jun 2020	USD	13.72	13.79	13.72	13.79	13.79	+0.015 (+0.11%)	2,222
29 Jun 2020	USD	13.68	13.852	13.6626	13.775	13.775	+0.11 (+0.80%)	4,339
26 Jun 2020	USD	13.67	13.7053	13.63	13.665	13.665	+0.015 (+0.11%)	2,236
25 Jun 2020	USD	13.57	13.73	13.57	13.6502	13.6502	+0.035 (+0.26%)	2,981
24 Jun 2020	USD	13.604	13.615	13.54	13.615	13.615	+0.035 (+0.26%)	798
23 Jun 2020	USD	13.68	13.6921	13.58	13.58	13.58	-0.148 (-1.08%)	2,575
22 Jun 2020	USD	13.65	13.73	13.58	13.7276	13.7276	+0.053 (+0.38%)	2,803
19 Jun 2020	USD	13.62	13.7076	13.56	13.675	13.675	-0.028 (-0.20%)	4,337
18 Jun 2020	USD	13.66	13.7027	13.52	13.7027	13.7027	+0.058 (+0.42%)	3,557
17 Jun 2020	USD	13.64	13.728	13.64	13.645	13.645	-0.04 (-0.29%)	1,289

Unicorn Response |