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
3 Aug 2018	USD	13.2717	13.33	13.2513	13.2701	13.2701	+0.04 (+0.30%)	1,676
2 Aug 2018	USD	13.2506	13.2506	13.2304	13.2304	13.2304	+0.03 (+0.23%)	442
1 Aug 2018	USD	13.249	13.2499	13.2	13.2	13.2	-0.07 (-0.53%)	2,500
31 Jul 2018	USD	13.27	13.3	13.27	13.27	13.27	-0.08 (-0.60%)	5,930
30 Jul 2018	USD	13.3	13.3507	13.26	13.35	13.35	+0.1 (+0.75%)	4,154
27 Jul 2018	USD	13.23	13.26	13.23	13.25	13.25	+0.02 (+0.15%)	1,014
26 Jul 2018	USD	13.23	13.3001	13.23	13.23	13.23	-0.06 (-0.45%)	6,399
25 Jul 2018	USD	13.3	13.3	13.29	13.29	13.29	-0.01 (-0.08%)	1,127
24 Jul 2018	USD	13.4	13.4	13.263	13.3	13.3	+0.014 (+0.11%)	7,319
23 Jul 2018	USD	13.31	13.31	13.27	13.286	13.286	-0.062 (-0.46%)	7,391
20 Jul 2018	USD	13.3409	13.3652	13.3409	13.348	13.348	-0.037 (-0.28%)	1,648
19 Jul 2018	USD	13.36	13.3852	13.36	13.3852	13.3852	+0.04 (+0.30%)	3,518
18 Jul 2018	USD	13.31	13.417	13.31	13.3453	13.3453	-0.018 (-0.13%)	1,227
17 Jul 2018	USD	13.4	13.4	13.3631	13.3631	13.3631	-0.037 (-0.28%)	1,612
16 Jul 2018	USD	13.54	13.54	13.4	13.4	13.4	-0.05 (-0.37%)	5,958
13 Jul 2018	USD	13.53	13.53	13.4	13.45	13.45	+0.079 (+0.59%)	4,932
12 Jul 2018	USD	13.43	13.43	13.3713	13.3713	13.3713	+0.021 (+0.16%)	2,172
11 Jul 2018	USD	13.28	13.37	13.28	13.35	13.35	-0.021 (-0.16%)	27,525
10 Jul 2018	USD	13.44	13.44	13.35	13.371	13.371	+0.021 (+0.16%)	16,351
9 Jul 2018	USD	13.5	13.5	13.35	13.35	13.35	+0.095 (+0.72%)	8,410
6 Jul 2018	USD	13.36	13.36	13.2551	13.2551	13.2551	-0.103 (-0.77%)	2,230
5 Jul 2018	USD	13.42	13.42	13.3535	13.3586	13.3586	-0.029 (-0.22%)	2,304
4 Jul 2018	USD	13.388	13.388	13.388	13.388	13.388	0.0 (0.0%)	0
3 Jul 2018	USD	13.388	13.388	13.388	13.388	13.388	+0.066 (+0.50%)	463
2 Jul 2018	USD	13.3	13.322	13.24	13.322	13.322	-0.115 (-0.85%)	1,988
29 Jun 2018	USD	13.4367	13.4367	13.4367	13.4367	13.4367	+0.113 (+0.85%)	573
28 Jun 2018	USD	13.29	13.324	13.2814	13.324	13.324	-0.046 (-0.34%)	2,740
27 Jun 2018	USD	13.361	13.4	13.35	13.37	13.37	+0.02 (+0.15%)	3,533
26 Jun 2018	USD	13.374	13.4	13.35	13.35	13.35	+0.01 (+0.07%)	2,371
25 Jun 2018	USD	13.43	13.43	13.32	13.34	13.34	-0.04 (-0.30%)	12,553

Unicorn Response |