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
26 Oct 2018	USD	13.2804	13.2804	13.2636	13.2636	13.2636	-0.036 (-0.27%)	271
25 Oct 2018	USD	13.3	13.3	13.3	13.3	13.3	-0.05 (-0.37%)	563
24 Oct 2018	USD	13.29	13.3984	13.29	13.35	13.35	+0.134 (+1.02%)	981
23 Oct 2018	USD	13.339	13.339	13.2158	13.2158	13.2158	-0.204 (-1.52%)	1,150
22 Oct 2018	USD	13.3	13.42	13.241	13.42	13.42	+0.07 (+0.52%)	2,406
19 Oct 2018	USD	13.35	13.35	13.3374	13.35	13.35	+0.03 (+0.22%)	1,382
18 Oct 2018	USD	13.33	13.33	13.3204	13.3204	13.3204	+0.01 (+0.08%)	696
17 Oct 2018	USD	13.25	13.31	13.25	13.31	13.31	0.0 (0.0%)	6,524
16 Oct 2018	USD	13.22	13.31	13.22	13.31	13.31	-0.01 (-0.08%)	10,251
15 Oct 2018	USD	13.22	13.3349	13.1001	13.32	13.32	+0.17 (+1.30%)	2,086
12 Oct 2018	USD	13.177	13.177	13.1448	13.1497	13.1497	-0.16 (-1.20%)	2,230
11 Oct 2018	USD	13.42	13.42	13.305	13.31	13.31	-0.045 (-0.33%)	10,132
10 Oct 2018	USD	13.4155	13.4155	13.31	13.3546	13.3546	-0.035 (-0.26%)	6,203
9 Oct 2018	USD	13.3958	13.3975	13.3301	13.39	13.39	0.0 (0.0%)	8,281
8 Oct 2018	USD	13.39	13.39	13.39	13.39	13.39	0.0 (0.0%)	0
5 Oct 2018	USD	13.32	13.39	13.32	13.39	13.39	+0.06 (+0.45%)	607
4 Oct 2018	USD	13.35	13.428	13.33	13.33	13.33	-0.146 (-1.09%)	2,222
3 Oct 2018	USD	13.5	13.5	13.4241	13.4765	13.4765	+0.067 (+0.50%)	2,364
2 Oct 2018	USD	13.3687	13.47	13.3687	13.41	13.41	+0.02 (+0.15%)	3,954
1 Oct 2018	USD	13.28	13.39	13.28	13.39	13.39	-0.003 (-0.02%)	299
28 Sep 2018	USD	13.4377	13.5	13.39	13.3925	13.3925	-0.028 (-0.20%)	3,923
27 Sep 2018	USD	13.3867	13.42	13.3867	13.42	13.42	+0.04 (+0.30%)	1,372
26 Sep 2018	USD	13.38	13.44	13.38	13.38	13.38	0.0 (0.0%)	8,160
25 Sep 2018	USD	13.4	13.41	13.35	13.38	13.38	-0.04 (-0.30%)	7,536
24 Sep 2018	USD	13.4001	13.4225	13.4001	13.42	13.42	+0.01 (+0.07%)	1,452
21 Sep 2018	USD	13.41	13.41	13.4	13.41	13.41	-0.008 (-0.06%)	1,262
20 Sep 2018	USD	13.41	13.42	13.41	13.418	13.418	+0.001 (+0.0%)	1,012
19 Sep 2018	USD	13.4	13.4193	13.4	13.4175	13.4175	+0.025 (+0.19%)	403
18 Sep 2018	USD	13.43	13.43	13.38	13.3927	13.3927	-0.087 (-0.65%)	9,344
17 Sep 2018	USD	13.55	13.55	13.48	13.48	13.48	-0.02 (-0.15%)	5,098

Unicorn Response |