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
16 Apr 2019	USD	13.54	13.6	13.4585	13.54	13.54	-0.019 (-0.14%)	8,284
15 Apr 2019	USD	13.6	13.6	13.543	13.5591	13.5591	-0.011 (-0.08%)	2,795
12 Apr 2019	USD	13.58	13.58	13.5301	13.57	13.57	+0.043 (+0.32%)	4,943
11 Apr 2019	USD	13.54	13.54	13.4727	13.5269	13.5269	+0.057 (+0.42%)	9,733
10 Apr 2019	USD	13.47	13.47	13.47	13.47	13.47	0.0 (0.0%)	72
9 Apr 2019	USD	13.45	13.47	13.43	13.47	13.47	-0.02 (-0.15%)	6,448
8 Apr 2019	USD	13.455	13.5	13.45	13.49	13.49	+0.02 (+0.15%)	6,938
5 Apr 2019	USD	13.4478	13.47	13.421	13.47	13.47	+0.015 (+0.11%)	2,444
4 Apr 2019	USD	13.455	13.4616	13.44	13.4549	13.4549	+0.027 (+0.20%)	4,154
3 Apr 2019	USD	13.4334	13.4334	13.4281	13.4281	13.4281	-0.022 (-0.16%)	2,135
2 Apr 2019	USD	13.4501	13.5099	13.45	13.45	13.45	-0.077 (-0.57%)	10,284
1 Apr 2019	USD	13.5269	13.5269	13.5269	13.5269	13.5269	0.0 (0.0%)	0
29 Mar 2019	USD	13.5269	13.5269	13.5269	13.5269	13.5269	-0.013 (-0.10%)	317
28 Mar 2019	USD	13.5	13.54	13.5	13.5398	13.5398	+0.055 (+0.41%)	1,197
27 Mar 2019	USD	13.5	13.5	13.4849	13.4849	13.4849	-0.005 (-0.04%)	1,516
26 Mar 2019	USD	13.5	13.5	13.4902	13.4902	13.4902	+0.055 (+0.41%)	1,362
25 Mar 2019	USD	13.4044	13.48	13.4044	13.435	13.435	+0.024 (+0.18%)	5,850
22 Mar 2019	USD	13.42	13.42	13.4069	13.4107	13.4107	-0.011 (-0.08%)	4,117
21 Mar 2019	USD	13.4332	13.4332	13.41	13.4212	13.4212	-0.005 (-0.04%)	1,997
20 Mar 2019	USD	13.39	13.445	13.39	13.4259	13.4259	-0.004 (-0.03%)	11,811
19 Mar 2019	USD	13.41	13.43	13.4075	13.43	13.43	-0.002 (-0.02%)	1,656
18 Mar 2019	USD	13.39	13.44	13.3724	13.4323	13.4323	-0.002 (-0.01%)	1,634
15 Mar 2019	USD	13.46	13.4694	13.4062	13.4339	13.4339	-0.047 (-0.35%)	5,193
14 Mar 2019	USD	13.48	13.49	13.4614	13.481	13.481	-0.004 (-0.03%)	4,625
13 Mar 2019	USD	13.49	13.5	13.4816	13.485	13.485	+0.053 (+0.40%)	3,913
12 Mar 2019	USD	13.5	13.5	13.4315	13.4315	13.4315	-0.088 (-0.65%)	4,233
11 Mar 2019	USD	13.52	13.55	13.48	13.52	13.52	+0.053 (+0.39%)	63,868
8 Mar 2019	USD	13.5	13.5	13.4537	13.467	13.467	-0.003 (-0.02%)	7,200
7 Mar 2019	USD	13.461	13.4695	13.4154	13.4695	13.4695	-0.035 (-0.26%)	5,222
6 Mar 2019	USD	13.43	13.53	13.4212	13.5047	13.5047	+0.11 (+0.82%)	3,805

Unicorn Response |