Holen Sie sich die Stockscreener-App
11.43
3.46%
-0.4099
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $11.73 | $11.43 | $0.2999 | 8,607.0 | -3.46% |
| 2026-09-03 | $11.84 | $11.37 | $0.47 | 1,441.0 | +2.25% |
| 2026-09-02 | $11.64 | $11.58 | $0.06 | 5,487.0 | -0.47% |
| 2026-09-01 | $11.84 | $11.58 | $0.26 | 2,777.0 | -0.39% |
| 2026-08-31 | $11.90 | $11.64 | $0.26 | 4,818.0 | +0.39% |
| 2026-08-28 | $11.67 | $11.42 | $0.25 | 13,160.0 | -0.59% |
| 2026-08-27 | $11.70 | $11.69 | $0.0137 | 1,174.0 | +0.29% |
| 2026-08-26 | $11.69 | $11.65 | $0.04 | 622.0 | +0.26% |
| 2026-08-25 | $11.64 | $11.64 | $0.00 | 1,235.0 | +0.78% |
| 2026-08-24 | $11.79 | $11.55 | $0.242 | 1,840.0 | -1.28% |
| 2026-08-21 | $11.70 | $11.70 | $0.00 | 210.0 | +0.00% |
| 2026-08-20 | $11.73 | $11.70 | $0.03 | 3,258.0 | -0.26% |
| 2026-08-19 | $11.80 | $11.50 | $0.3049 | 5,902.0 | +0.17% |
| 2026-08-18 | $11.72 | $11.71 | $0.010 | 9,205.0 | +0.09% |
| 2026-08-17 | $11.95 | $11.70 | $0.25 | 2,455.0 | +0.09% |
| 2026-08-14 | $11.72 | $11.68 | $0.04 | 4,064.0 | +0.09% |
| 2026-08-13 | $11.77 | $11.61 | $0.1599 | 1,872.0 | +0.39% |
| 2026-08-12 | $11.74 | $11.56 | $0.1757 | 1,239.0 | -0.21% |
| 2026-08-11 | $11.66 | $11.52 | $0.1399 | 3,695.0 | -0.17% |
| 2026-08-10 | $11.70 | $11.55 | $0.1499 | 9,905.0 | +1.13% |
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mortgage Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mortgage Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $11.84 | $11.37 | $0.47 | 26,919.0 | -2.14% |
| 2026-08 | $11.95 | $11.42 | $0.53 | 74,486.0 | +0.46% |
| 2026-07 | $11.96 | $11.47 | $0.49 | 59,836.0 | -1.13% |
| 2026-06 | $11.98 | $11.48 | $0.4986 | 78,130.0 | +0.34% |
| 2026-05 | $12.05 | $11.43 | $0.6199 | 78,187.0 | -2.65% |
| 2026-04 | $12.20 | $11.68 | $0.52 | 87,403.0 | +2.29% |
| 2026-03 | $12.22 | $11.40 | $0.825 | 265,244.0 | -4.62% |
| 2026-02 | $12.34 | $11.96 | $0.3799 | 75,340.0 | +1.20% |
| 2026-01 | $12.36 | $12.00 | $0.36 | 129,047.0 | +0.36% |
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.19 | $11.83 | $0.36 | 361,446.0 | +0.33% |
| 2025-11 | $12.18 | $11.83 | $0.3527 | 106,554.0 | +0.28% |
| 2025-10 | $12.32 | $11.96 | $0.36 | 71,421.0 | -1.56% |
| 2025-09 | $12.38 | $12.12 | $0.26 | 273,979.0 | -0.50% |
| 2025-08 | $12.39 | $12.09 | $0.30 | 142,159.0 | +0.32% |
| 2025-07 | $12.32 | $12.08 | $0.24 | 135,415.0 | +0.57% |
| 2025-06 | $12.24 | $11.75 | $0.49 | 88,237.0 | +1.37% |
| 2025-05 | $12.20 | $11.83 | $0.3685 | 88,738.0 | -0.45% |
| 2025-04 | $12.24 | $11.65 | $0.5898 | 151,685.0 | -1.06% |
| 2025-03 | $12.24 | $11.94 | $0.301 | 95,418.0 | +0.91% |
| 2025-02 | $12.20 | $11.75 | $0.45 | 116,036.0 | +0.00% |
| 2025-01 | $12.27 | $11.61 | $0.6575 | 103,126.0 | +1.02% |
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.47 | $11.81 | $0.66 | 81,910.0 | -3.60% |
| 2024-11 | $12.42 | $11.81 | $0.6085 | 95,930.0 | +2.56% |
| 2024-10 | $12.72 | $11.98 | $0.7391 | 510,579.0 | -3.04% |
| 2024-09 | $12.63 | $12.17 | $0.4599 | 163,962.0 | +1.38% |
| 2024-08 | $12.57 | $12.13 | $0.4375 | 180,791.0 | +0.98% |
| 2024-07 | $12.26 | $11.81 | $0.45 | 109,147.0 | +2.26% |
| 2024-06 | $12.23 | $11.55 | $0.68 | 106,576.0 | +1.53% |
| 2024-05 | $12.20 | $11.54 | $0.6599 | 89,166.0 | -0.51% |
| 2024-04 | $12.16 | $11.48 | $0.6812 | 170,492.0 | -3.00% |
| 2024-03 | $12.18 | $11.54 | $0.63 | 206,935.0 | +1.37% |
| 2024-02 | $12.15 | $11.52 | $0.6299 | 331,503.0 | +0.00% |
| 2024-01 | $12.09 | $11.80 | $0.29 | 83,750.0 | -0.91% |
0.00%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):