Stockscreener 앱 받기
11.85
0.17%
0.02
시간 외 거래:
11.85
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.98 | $11.81 | $0.1685 | 950.0 | +0.17% |
| 2024-11-20 | $11.98 | $11.83 | $0.15 | 3,450.0 | -0.67% |
| 2024-11-19 | $11.97 | $11.84 | $0.13 | 3,293.0 | +0.42% |
| 2024-11-18 | $11.98 | $11.82 | $0.156 | 1,335.0 | +0.08% |
| 2024-11-15 | $12.03 | $11.84 | $0.19 | 3,157.0 | -0.71% |
| 2024-11-14 | $12.02 | $11.94 | $0.085 | 1,102.0 | -0.21% |
| 2024-11-13 | $12.01 | $11.96 | $0.05 | 538.0 | -0.54% |
| 2024-11-12 | $12.03 | $12.02 | $0.010 | 1,375.0 | -0.46% |
| 2024-11-11 | $12.08 | $11.93 | $0.15 | 9,168.0 | +0.67% |
| 2024-11-08 | $12.01 | $11.98 | $0.03 | 3,344.0 | -0.08% |
| 2024-11-07 | $12.03 | $11.88 | $0.15 | 4,633.0 | +1.09% |
| 2024-11-06 | $12.04 | $11.85 | $0.1879 | 3,273.0 | -0.59% |
| 2024-11-05 | $11.97 | $11.84 | $0.13 | 9,399.0 | -0.42% |
| 2024-11-04 | $12.09 | $11.87 | $0.22 | 14,663.0 | -0.50% |
| 2024-11-01 | $12.09 | $12.00 | $0.0875 | 688.0 | -0.41% |
| 2024-10-31 | $12.11 | $12.02 | $0.09 | 3,044.0 | +0.75% |
| 2024-10-30 | $12.05 | $12.01 | $0.04 | 4,818.0 | -0.66% |
| 2024-10-29 | $12.22 | $12.00 | $0.22 | 2,769.0 | +0.34% |
| 2024-10-28 | $12.15 | $12.05 | $0.10 | 2,779.0 | -1.48% |
| 2024-10-25 | $12.24 | $12.07 | $0.17 | 653.0 | +0.91% |
| 2024-10-24 | $12.21 | $11.98 | $0.2299 | 6,057.0 | +0.55% |
| 2024-10-23 | $12.24 | $12.04 | $0.2008 | 11,975.0 | -0.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.09 | $11.81 | $0.2785 | 61,318.0 | -2.15% |
| 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 주식 (FMY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.11 | $11.15 | $0.96 | 95,385.0 | -4.19% |
| 2022-11 | $12.05 | $10.90 | $1.15 | 124,815.0 | +6.27% |
| 2022-10 | $11.76 | $10.52 | $1.24 | 127,074.0 | -2.32% |
| 2022-09 | $11.88 | $10.89 | $0.9851 | 154,801.0 | -4.64% |
| 2022-08 | $12.19 | $11.65 | $0.541 | 81,700.0 | +0.90% |
| 2022-07 | $12.02 | $11.30 | $0.72 | 84,652.0 | +0.56% |
| 2022-06 | $11.93 | $11.50 | $0.4316 | 65,057.0 | +0.26% |
| 2022-05 | $11.99 | $11.50 | $0.49 | 142,808.0 | -0.51% |
| 2022-04 | $12.58 | $11.61 | $0.97 | 103,817.0 | -5.58% |
| 2022-03 | $13.00 | $12.25 | $0.75 | 88,908.0 | -4.85% |
| 2022-02 | $13.56 | $12.68 | $0.88 | 74,277.0 | -2.02% |
| 2022-01 | $13.75 | $12.84 | $0.91 | 106,378.0 | -2.59% |
0.61%
0.39%
자본화:
|
볼륨(24시간):