First Trust Mortgage Income Fund (FMY)
11.78
-0.05
(-0.42%)
USD |
NYSE |
Apr 30, 16:00
11.78
0.00 (0.00%)
After-Hours: 18:16
FMY Price: 11.78 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 11.82 | 11.89 | 11.71 | 11.83 | 5343.00 |
Apr 26, 2024 | 11.69 | 11.80 | 11.69 | 11.78 | 4814.00 |
Apr 25, 2024 | 11.65 | 11.75 | 11.62 | 11.75 | 1487.00 |
Apr 24, 2024 | 11.72 | 11.85 | 11.66 | 11.66 | 2758.00 |
Apr 23, 2024 | 11.85 | 11.85 | 11.72 | 11.78 | 5284.00 |
Apr 22, 2024 | 11.69 | 11.72 | 11.63 | 11.69 | 6169.00 |
Apr 19, 2024 | 11.57 | 11.65 | 11.57 | 11.64 | 1876.00 |
Apr 18, 2024 | 11.68 | 11.70 | 11.68 | 11.69 | 3467.00 |
Apr 17, 2024 | 11.56 | 11.70 | 11.56 | 11.69 | 3545.00 |
Apr 16, 2024 | 11.61 | 11.63 | 11.48 | 11.62 | 2657.00 |
Apr 15, 2024 | 11.71 | 11.71 | 11.60 | 11.62 | 5729.00 |
Apr 12, 2024 | 11.86 | 11.86 | 11.70 | 11.72 | 10315.00 |
Apr 11, 2024 | 12.02 | 12.02 | 11.74 | 11.77 | 16571.00 |
Apr 10, 2024 | 11.93 | 12.10 | 11.89 | 12.02 | 10429.00 |
Apr 09, 2024 | 12.06 | 12.16 | 12.02 | 12.02 | 5966.00 |
Apr 08, 2024 | 11.99 | 12.05 | 11.89 | 12.00 | 22552.00 |
Apr 05, 2024 | 12.00 | 12.16 | 12.00 | 12.01 | 7435.00 |
Apr 04, 2024 | 12.05 | 12.05 | 11.98 | 12.04 | 6892.00 |
Apr 03, 2024 | 11.96 | 12.07 | 11.92 | 12.04 | 10409.00 |
Apr 02, 2024 | 12.08 | 12.09 | 12.00 | 12.01 | 24175.00 |
Apr 01, 2024 | 12.10 | 12.14 | 11.99 | 12.12 | 7009.00 |
Mar 28, 2024 | 12.05 | 12.18 | 12.05 | 12.18 | 2323.00 |
Mar 27, 2024 | 11.97 | 12.10 | 11.92 | 12.10 | 6107.00 |
Mar 26, 2024 | 11.99 | 11.99 | 11.89 | 11.98 | 4035.00 |
Mar 25, 2024 | 11.86 | 12.02 | 11.86 | 11.93 | 8495.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.54
Minimum
Oct 21 2022
14.44
Maximum
Feb 28 2020
12.75
Average
13.35
Median
May 15 2020