Holen Sie sich die Stockscreener-App
12.09
0.50%
0.06
Handel nachbörslich:
12.09
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $12.09 | $12.04 | $0.05 | 1,887.0 | +0.50% |
| 2025-11-24 | $12.08 | $11.98 | $0.1018 | 3,489.0 | +0.30% |
| 2025-11-21 | $12.00 | $11.99 | $0.010 | 1,765.0 | +0.20% |
| 2025-11-20 | $12.00 | $11.97 | $0.03 | 1,778.0 | +0.00% |
| 2025-11-19 | $12.06 | $11.96 | $0.098 | 4,725.0 | -0.17% |
| 2025-11-18 | $12.03 | $11.99 | $0.0364 | 3,406.0 | -0.99% |
| 2025-11-17 | $12.13 | $11.96 | $0.17 | 6,688.0 | +0.58% |
| 2025-11-14 | $12.09 | $12.03 | $0.055 | 13,621.0 | -0.08% |
| 2025-11-13 | $12.14 | $12.04 | $0.104 | 4,470.0 | +0.08% |
| 2025-11-12 | $12.12 | $12.04 | $0.08 | 26,284.0 | -1.07% |
| 2025-11-11 | $12.17 | $12.06 | $0.11 | 919.0 | +0.41% |
| 2025-11-10 | $12.18 | $12.04 | $0.1427 | 1,931.0 | +0.17% |
| 2025-11-07 | $12.17 | $12.05 | $0.1235 | 4,271.0 | +0.00% |
| 2025-11-06 | $12.15 | $11.94 | $0.21 | 18,357.0 | +2.28% |
| 2025-11-05 | $11.97 | $11.83 | $0.145 | 5,308.0 | -0.92% |
| 2025-11-04 | $12.03 | $11.92 | $0.11 | 3,830.0 | -0.50% |
| 2025-11-03 | $12.04 | $11.95 | $0.0901 | 1,970.0 | -0.47% |
| 2025-10-31 | $12.08 | $12.00 | $0.0819 | 2,760.0 | +0.47% |
| 2025-10-30 | $12.00 | $11.99 | $0.010 | 485.0 | +0.00% |
| 2025-10-29 | $12.05 | $11.96 | $0.09 | 6,482.0 | +0.07% |
| 2025-10-28 | $12.13 | $11.99 | $0.1381 | 5,019.0 | -1.06% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $12.18 | $11.83 | $0.3527 | 106,586.0 | +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% |
First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.17 | $11.13 | $1.04 | 101,964.0 | +7.54% |
| 2023-11 | $11.43 | $10.84 | $0.59 | 61,043.0 | +3.58% |
| 2023-10 | $11.23 | $10.71 | $0.52 | 61,707.0 | -2.55% |
| 2023-09 | $11.43 | $11.05 | $0.3799 | 47,163.0 | -1.63% |
| 2023-08 | $11.49 | $11.24 | $0.2503 | 64,490.0 | -1.13% |
| 2023-07 | $11.78 | $11.06 | $0.72 | 178,264.0 | +2.96% |
| 2023-06 | $11.36 | $11.01 | $0.35 | 67,817.0 | -1.06% |
| 2023-05 | $11.72 | $10.96 | $0.76 | 70,654.0 | -1.98% |
| 2023-04 | $11.82 | $11.12 | $0.70 | 88,966.0 | +1.30% |
| 2023-03 | $11.61 | $11.21 | $0.3966 | 82,536.0 | -2.58% |
| 2023-02 | $11.65 | $11.42 | $0.2265 | 77,091.0 | +2.10% |
| 2023-01 | $12.07 | $11.16 | $0.91 | 95,652.0 | +1.78% |
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):