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
14 Sep 2018	USD	13.48	13.5	13.47	13.5	13.5	+0.027 (+0.20%)	8,911
13 Sep 2018	USD	13.45	13.473	13.45	13.473	13.473	+0.023 (+0.17%)	4,238
12 Sep 2018	USD	13.42	13.45	13.42	13.45	13.45	+0.03 (+0.22%)	1,941
11 Sep 2018	USD	13.42	13.4299	13.42	13.42	13.42	0.0 (0.0%)	7,131
10 Sep 2018	USD	13.33	13.42	13.33	13.42	13.42	+0.125 (+0.94%)	8,778
7 Sep 2018	USD	13.3653	13.3653	13.29	13.295	13.295	-0.001 (-0.01%)	2,327
6 Sep 2018	USD	13.44	13.44	13.296	13.296	13.296	-0.114 (-0.85%)	1,653
5 Sep 2018	USD	13.43	13.43	13.33	13.41	13.41	+0.094 (+0.70%)	3,405
4 Sep 2018	USD	13.3688	13.3688	13.3163	13.3163	13.3163	-0.048 (-0.36%)	1,430
3 Sep 2018	USD	13.3644	13.3644	13.3644	13.3644	13.3644	0.0 (0.0%)	0
31 Aug 2018	USD	13.33	13.3644	13.33	13.3644	13.3644	+0.014 (+0.11%)	765
30 Aug 2018	USD	13.33	13.3867	13.33	13.35	13.35	-0.027 (-0.20%)	5,866
29 Aug 2018	USD	13.44	13.44	13.37	13.3769	13.3769	+0.018 (+0.13%)	2,076
28 Aug 2018	USD	13.33	13.38	13.33	13.3593	13.3593	-0.021 (-0.15%)	11,603
27 Aug 2018	USD	13.37	13.407	13.36	13.38	13.38	+0.02 (+0.15%)	11,064
24 Aug 2018	USD	13.48	13.48	13.36	13.36	13.36	0.0 (0.0%)	5,158
23 Aug 2018	USD	13.28	13.39	13.28	13.36	13.36	0.0 (0.0%)	3,771
22 Aug 2018	USD	13.31	13.4	13.31	13.36	13.36	-0.02 (-0.15%)	2,350
21 Aug 2018	USD	13.39	13.41	13.35	13.38	13.38	+0.074 (+0.55%)	4,499
20 Aug 2018	USD	13.31	13.31	13.3064	13.3064	13.3064	+0.002 (+0.02%)	1,586
17 Aug 2018	USD	13.27	13.32	13.27	13.3041	13.3041	+0.034 (+0.25%)	1,193
16 Aug 2018	USD	13.26	13.3	13.26	13.2704	13.2704	+0.01 (+0.08%)	5,614
15 Aug 2018	USD	13.29	13.29	13.23	13.26	13.26	+0.05 (+0.38%)	2,142
14 Aug 2018	USD	13.24	13.26	13.2	13.21	13.21	-0.03 (-0.23%)	12,892
13 Aug 2018	USD	13.27	13.27	13.2277	13.24	13.24	+0.02 (+0.15%)	3,082
10 Aug 2018	USD	13.28	13.2938	13.22	13.22	13.22	-0.059 (-0.45%)	3,546
9 Aug 2018	USD	13.2871	13.3	13.273	13.2791	13.2791	+0.008 (+0.06%)	5,157
8 Aug 2018	USD	13.294	13.294	13.2708	13.2708	13.2708	-0.039 (-0.29%)	1,400
7 Aug 2018	USD	13.35	13.35	13.31	13.31	13.31	-0.002 (-0.01%)	1,430
6 Aug 2018	USD	13.32	13.32	13.3116	13.3116	13.3116	+0.042 (+0.31%)	659

Unicorn Response |