FMY - FIRST TRUST MORTGAGE INCOME FUND
Close
11.89
0 0%
Share volume: 0
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Securities and Commodity Exchanges:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$11.89
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $11.93 | $11.93 | $12.03 | $12.03 | $11.93 | $11.93 | $12.03 | $12.03 | 851 | $851.00 |
| 12/23/2024 | $11.99 | $11.99 | $12.20 | $12.20 | $11.94 | $11.94 | $12.00 | $12.00 | 8,499 | $8,499.00 |
| 12/20/2024 | $11.94 | $11.94 | $12.08 | $12.08 | $11.87 | $11.87 | $11.94 | $11.94 | 7,694 | $7,694.00 |
| 12/19/2024 | $11.97 | $11.97 | $12.05 | $12.05 | $11.97 | $11.97 | $12.05 | $12.05 | 297 | $297.00 |
| 12/18/2024 | $11.98 | $11.98 | $12.00 | $12.00 | $11.98 | $11.98 | $12.00 | $12.00 | 1,234 | $1,234.00 |
| 12/17/2024 | $12.11 | $12.11 | $12.11 | $12.11 | $11.97 | $11.97 | $11.98 | $11.98 | 3,310 | $3,310.00 |
| 12/16/2024 | $12.20 | $12.20 | $12.20 | $12.20 | $12.10 | $12.10 | $12.16 | $12.16 | 4,451 | $4,451.00 |
| 12/13/2024 | $12.11 | $12.11 | $12.20 | $12.20 | $12.01 | $12.01 | $12.15 | $12.15 | 11,592 | $11,592.00 |