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
28 May 2019	USD	13.57	13.6429	13.57	13.62	13.62	-0.019 (-0.14%)	5,961
27 May 2019	USD	13.6392	13.6392	13.6392	13.6392	13.6392	0.0 (0.0%)	0
24 May 2019	USD	13.65	13.65	13.5822	13.6392	13.6392	+0.039 (+0.29%)	1,629
23 May 2019	USD	13.59	13.6	13.56	13.6	13.6	-0.023 (-0.17%)	539
22 May 2019	USD	13.65	13.67	13.61	13.6227	13.6227	-0.017 (-0.13%)	57,040
21 May 2019	USD	13.59	13.64	13.59	13.64	13.64	+0.03 (+0.22%)	2,569
20 May 2019	USD	13.61	13.61	13.61	13.61	13.61	0.0 (0.0%)	376
17 May 2019	USD	13.65	13.65	13.6	13.61	13.61	-0.02 (-0.15%)	2,984
16 May 2019	USD	13.6153	13.65	13.5822	13.63	13.63	-0.015 (-0.11%)	2,989
15 May 2019	USD	13.65	13.668	13.6439	13.645	13.645	+0.045 (+0.33%)	3,037
14 May 2019	USD	13.5505	13.67	13.5505	13.6	13.6	+0.01 (+0.07%)	22,987
13 May 2019	USD	13.6	13.6	13.59	13.59	13.59	-0.01 (-0.07%)	392
10 May 2019	USD	13.5638	13.6	13.5638	13.6	13.6	+0.03 (+0.22%)	1,224
9 May 2019	USD	13.57	13.57	13.5	13.57	13.57	-0.02 (-0.15%)	2,034
8 May 2019	USD	13.48	13.59	13.48	13.59	13.59	+0.06 (+0.45%)	20,674
7 May 2019	USD	13.44	13.5297	13.4398	13.5297	13.5297	+0.02 (+0.15%)	1,337
6 May 2019	USD	13.47	13.5204	13.47	13.51	13.51	+0.01 (+0.07%)	7,611
3 May 2019	USD	13.5249	13.5249	13.5	13.5	13.5	-0.03 (-0.22%)	389
2 May 2019	USD	13.476	13.55	13.476	13.5301	13.5301	+0.05 (+0.37%)	3,461
1 May 2019	USD	13.4771	13.48	13.4771	13.48	13.48	-0.04 (-0.30%)	789
30 Apr 2019	USD	13.5	13.52	13.5	13.52	13.52	+0.089 (+0.67%)	4,255
29 Apr 2019	USD	13.4	13.4305	13.4	13.4305	13.4305	+0.011 (+0.08%)	414
26 Apr 2019	USD	13.404	13.43	13.39	13.42	13.42	+0.05 (+0.37%)	786
25 Apr 2019	USD	13.3799	13.39	13.3699	13.37	13.37	+0.02 (+0.15%)	13,725
24 Apr 2019	USD	13.36	13.384	13.34	13.35	13.35	-0.04 (-0.30%)	17,315
23 Apr 2019	USD	13.4	13.4693	13.39	13.39	13.39	-0.06 (-0.45%)	6,319
22 Apr 2019	USD	13.4596	13.4932	13.45	13.45	13.45	-0.03 (-0.22%)	3,599
19 Apr 2019	USD	13.48	13.48	13.48	13.48	13.48	0.0 (0.0%)	0
18 Apr 2019	USD	13.54	13.54	13.4117	13.48	13.48	+0.01 (+0.07%)	4,874
17 Apr 2019	USD	13.52	13.5675	13.47	13.47	13.47	-0.07 (-0.52%)	6,460

Unicorn Response |