First Trust Mortgage Income Fund (FMY)
12.11
+0.11
(+0.91%)
USD |
NYSE |
May 17, 16:00
12.17
+0.06
(+0.46%)
After-Hours: 20:00
FMY Price: 12.11 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 11.98 | 12.19 | 11.98 | 12.11 | 7873.00 |
May 16, 2024 | 12.05 | 12.05 | 11.99 | 12.00 | 1669.00 |
May 15, 2024 | 12.16 | 12.16 | 11.96 | 11.99 | 6862.00 |
May 14, 2024 | 12.10 | 12.10 | 12.02 | 12.05 | 1576.00 |
May 13, 2024 | 12.15 | 12.20 | 11.95 | 12.05 | 2566.00 |
May 10, 2024 | 11.96 | 12.02 | 11.96 | 11.99 | 3605.00 |
May 09, 2024 | 11.87 | 11.97 | 11.77 | 11.97 | 3451.00 |
May 08, 2024 | 11.95 | 11.95 | 11.94 | 11.95 | 1051.00 |
May 07, 2024 | 12.00 | 12.00 | 11.93 | 11.98 | 2948.00 |
May 06, 2024 | 11.98 | 12.09 | 11.92 | 12.06 | 2716.00 |
May 03, 2024 | 11.86 | 11.90 | 11.86 | 11.90 | 2279.00 |
May 02, 2024 | 11.87 | 11.92 | 11.76 | 11.91 | 3686.00 |
May 01, 2024 | 11.68 | 11.90 | 11.68 | 11.86 | 6299.00 |
Apr 30, 2024 | 11.73 | 11.81 | 11.73 | 11.81 | 5666.00 |
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 |
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
12.74
Average
13.31
Median
Mar 26 2020