Stockscreener 앱 받기
11.39
0.53%
0.06
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $11.44 | $11.09 | $0.3499 | 1,765.0 | +0.53% |
| 2026-10-15 | $11.37 | $11.03 | $0.34 | 14,017.0 | +3.85% |
| 2026-10-14 | $10.96 | $10.88 | $0.085 | 5,078.0 | +0.05% |
| 2026-10-13 | $11.05 | $10.81 | $0.2399 | 1,399.0 | -1.31% |
| 2026-10-12 | $11.44 | $10.80 | $0.6399 | 14,137.0 | -0.09% |
| 2026-10-09 | $11.06 | $10.81 | $0.25 | 16,517.0 | +0.00% |
| 2026-10-08 | $11.09 | $10.80 | $0.2899 | 2,832.0 | +0.73% |
| 2026-10-07 | $10.98 | $10.91 | $0.07 | 5,677.0 | +1.20% |
| 2026-10-06 | $10.87 | $10.80 | $0.07 | 5,498.0 | +0.46% |
| 2026-10-05 | $11.58 | $10.67 | $0.9099 | 6,452.0 | -2.44% |
| 2026-10-02 | $11.07 | $11.07 | $0.00 | 1,004.0 | -0.09% |
| 2026-10-01 | $11.13 | $11.03 | $0.101 | 2,561.0 | -0.40% |
| 2026-09-30 | $11.15 | $11.02 | $0.13 | 2,813.0 | -0.13% |
| 2026-09-29 | $11.14 | $11.04 | $0.105 | 1,663.0 | -1.20% |
| 2026-09-28 | $11.30 | $11.19 | $0.11 | 4,946.0 | +0.58% |
| 2026-09-25 | $11.21 | $11.09 | $0.12 | 971.0 | +1.82% |
| 2026-09-24 | $11.56 | $10.74 | $0.82 | 10,801.0 | -4.88% |
| 2026-09-23 | $11.57 | $11.53 | $0.0412 | 5,912.0 | +0.97% |
| 2026-09-22 | $11.66 | $11.46 | $0.1964 | 2,382.0 | -0.49% |
| 2026-09-21 | $11.60 | $11.39 | $0.205 | 2,179.0 | +1.05% |
| 2026-09-18 | $11.49 | $11.40 | $0.09 | 1,863.0 | -1.81% |
First Trust Mortgage Income Fund 주식 (FMY) 연도별 가격 이력
이 심층 분석에서는 First Trust Mortgage Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mortgage Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.58 | $10.67 | $0.9099 | 76,937.0 | +2.38% |
| 2026-09 | $11.84 | $10.74 | $1.10 | 71,995.0 | -4.76% |
| 2026-08 | $11.95 | $11.42 | $0.53 | 74,497.0 | +0.46% |
| 2026-07 | $11.96 | $11.47 | $0.49 | 60,017.0 | -1.13% |
| 2026-06 | $11.98 | $11.48 | $0.4986 | 78,133.0 | +0.34% |
| 2026-05 | $12.05 | $11.43 | $0.6199 | 78,190.0 | -2.65% |
| 2026-04 | $12.20 | $11.68 | $0.52 | 87,408.0 | +2.29% |
| 2026-03 | $12.22 | $11.40 | $0.825 | 265,267.0 | -4.62% |
| 2026-02 | $12.34 | $11.96 | $0.3799 | 75,544.0 | +1.20% |
| 2026-01 | $12.36 | $12.00 | $0.36 | 129,712.0 | +0.36% |
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.19 | $11.83 | $0.36 | 361,446.0 | +0.33% |
| 2025-11 | $12.18 | $11.83 | $0.3527 | 106,604.0 | +0.28% |
| 2025-10 | $12.32 | $11.96 | $0.36 | 71,430.0 | -1.56% |
| 2025-09 | $12.38 | $12.12 | $0.26 | 273,982.0 | -0.50% |
| 2025-08 | $12.39 | $12.09 | $0.30 | 142,222.0 | +0.32% |
| 2025-07 | $12.32 | $12.08 | $0.24 | 137,103.0 | +0.57% |
| 2025-06 | $12.24 | $11.75 | $0.49 | 88,237.0 | +1.37% |
| 2025-05 | $12.20 | $11.83 | $0.3685 | 88,813.0 | -0.45% |
| 2025-04 | $12.24 | $11.65 | $0.5898 | 151,786.0 | -1.06% |
| 2025-03 | $12.24 | $11.94 | $0.301 | 101,124.0 | +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 주식 (FMY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 | 510,584.0 | -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 | 109,447.0 | +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 | 170,548.0 | -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% |
3.26%
9.18%
자본화:
|
볼륨(24시간):