First Trust Mortgage Income Fund (FMY)
12.19
+0.21
(+1.75%)
USD |
NYSE |
Nov 25, 16:00
12.19
0.00 (0.00%)
After-Hours: 19:14
FMY Price: 12.19 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 11.95 | 11.98 | 11.93 | 11.98 | 13672.00 |
| Nov 21, 2024 | 11.89 | 11.98 | 11.81 | 11.85 | 950.00 |
| Nov 20, 2024 | 11.86 | 11.98 | 11.83 | 11.83 | 3450.00 |
| Nov 19, 2024 | 11.84 | 11.97 | 11.84 | 11.91 | 3293.00 |
| Nov 18, 2024 | 11.82 | 11.98 | 11.82 | 11.86 | 1335.00 |
| Nov 15, 2024 | 11.95 | 12.03 | 11.84 | 11.85 | 3157.00 |
| Nov 14, 2024 | 11.95 | 12.02 | 11.94 | 11.94 | 1102.00 |
| Nov 13, 2024 | 11.97 | 12.01 | 11.96 | 11.96 | 538.00 |
| Nov 12, 2024 | 12.02 | 12.03 | 12.02 | 12.02 | 1375.00 |
| Nov 11, 2024 | 12.00 | 12.08 | 11.93 | 12.08 | 9168.00 |
| Nov 08, 2024 | 12.00 | 12.01 | 11.98 | 12.00 | 3344.00 |
| Nov 07, 2024 | 11.88 | 12.03 | 11.88 | 12.01 | 4633.00 |
| Nov 06, 2024 | 11.94 | 12.04 | 11.85 | 11.88 | 3273.00 |
| Nov 05, 2024 | 11.94 | 11.97 | 11.84 | 11.95 | 9399.00 |
| 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 |
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
12.56
Average
12.36
Median