Holen Sie sich die Stockscreener-App
11.79
0.40%
-0.0474
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $11.73 | $11.73 | $0.00 | 100.0 | -0.93% |
| 2026-07-06 | $11.89 | $11.81 | $0.075 | 1,168.0 | -1.00% |
| 2026-07-02 | $11.96 | $11.72 | $0.24 | 2,301.0 | +2.22% |
| 2026-07-01 | $11.88 | $11.70 | $0.175 | 2,473.0 | -0.51% |
| 2026-06-30 | $11.91 | $11.76 | $0.15 | 559.0 | -1.82% |
| 2026-06-29 | $11.98 | $11.89 | $0.0886 | 1,599.0 | +0.66% |
| 2026-06-26 | $11.90 | $11.80 | $0.10 | 908.0 | +1.10% |
| 2026-06-25 | $11.79 | $11.67 | $0.12 | 4,405.0 | -0.30% |
| 2026-06-24 | $11.80 | $11.67 | $0.135 | 1,510.0 | +1.04% |
| 2026-06-23 | $11.88 | $11.67 | $0.2031 | 1,925.0 | +0.03% |
| 2026-06-22 | $11.92 | $11.66 | $0.2599 | 3,913.0 | -0.09% |
| 2026-06-18 | $11.90 | $11.61 | $0.2901 | 5,179.0 | -0.26% |
| 2026-06-17 | $11.79 | $11.56 | $0.2285 | 11,183.0 | +1.38% |
| 2026-06-16 | $11.61 | $11.56 | $0.0449 | 3,412.0 | -0.63% |
| 2026-06-15 | $11.65 | $11.57 | $0.08 | 1,311.0 | +0.25% |
| 2026-06-12 | $11.62 | $11.56 | $0.0637 | 2,029.0 | +0.39% |
| 2026-06-11 | $11.65 | $11.48 | $0.17 | 15,846.0 | -0.17% |
| 2026-06-10 | $11.58 | $11.55 | $0.03 | 1,891.0 | +0.00% |
| 2026-06-09 | $11.61 | $11.53 | $0.08 | 6,677.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $11.96 | $11.70 | $0.26 | 6,042.0 | -0.26% |
| 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% |
0.43%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):