First Trust Mortgage Income Fund (FMY)
12.00
-0.06
(-0.50%)
USD |
NYSE |
Nov 04, 16:00
11.99
-0.01
(-0.08%)
After-Hours: 20:00
FMY Price: 12.00 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 12.09 | 12.09 | 11.87 | 12.00 | 14663.00 |
| Nov 01, 2024 | 12.00 | 12.09 | 12.00 | 12.06 | 688.00 |
| Oct 31, 2024 | 12.03 | 12.11 | 12.02 | 12.11 | 3044.00 |
| Oct 30, 2024 | 12.05 | 12.05 | 12.01 | 12.02 | 4818.00 |
| Oct 29, 2024 | 12.05 | 12.22 | 12.00 | 12.10 | 2769.00 |
| Oct 28, 2024 | 12.15 | 12.15 | 12.05 | 12.06 | 2779.00 |
| Oct 25, 2024 | 12.07 | 12.24 | 12.07 | 12.24 | 653.00 |
| Oct 24, 2024 | 12.21 | 12.21 | 11.98 | 12.13 | 6057.00 |
| Oct 23, 2024 | 12.05 | 12.24 | 12.04 | 12.06 | 11975.00 |
| Oct 22, 2024 | 12.08 | 12.23 | 12.07 | 12.08 | 7438.00 |
| Oct 21, 2024 | 12.17 | 12.17 | 12.07 | 12.15 | 12950.00 |
| Oct 18, 2024 | 12.16 | 12.23 | 12.06 | 12.06 | 12641.00 |
| Oct 17, 2024 | 12.27 | 12.33 | 12.14 | 12.14 | 3211.00 |
| Oct 16, 2024 | 12.24 | 12.37 | 12.18 | 12.24 | 13114.00 |
| Oct 15, 2024 | 12.21 | 12.23 | 12.18 | 12.21 | 183623.0 |
| Oct 14, 2024 | 12.27 | 12.39 | 12.12 | 12.18 | 178411.0 |
| Oct 11, 2024 | 12.39 | 12.40 | 12.23 | 12.33 | 16085.00 |
| Oct 10, 2024 | 12.40 | 12.40 | 12.12 | 12.29 | 7098.00 |
| Oct 09, 2024 | 12.35 | 12.49 | 12.35 | 12.41 | 1954.00 |
| Oct 08, 2024 | 12.42 | 12.42 | 12.31 | 12.31 | 9492.00 |
| Oct 07, 2024 | 12.54 | 12.54 | 12.35 | 12.45 | 7295.00 |
| Oct 04, 2024 | 12.48 | 12.48 | 12.33 | 12.38 | 5952.00 |
| Oct 03, 2024 | 12.39 | 12.52 | 12.38 | 12.45 | 10919.00 |
| Oct 02, 2024 | 12.45 | 12.45 | 12.36 | 12.39 | 2099.00 |
| Oct 01, 2024 | 12.38 | 12.72 | 12.36 | 12.45 | 6207.00 |
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
12.58
Average
12.39
Median