Stockscreener 앱 받기
11.56
0.63%
-0.0734
시간 외 거래:
11.56
-0.000100
-0.00%
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $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% |
| 2026-06-08 | $11.65 | $11.53 | $0.12 | 2,542.0 | -0.61% |
| 2026-06-05 | $11.65 | $11.55 | $0.10 | 4,308.0 | +0.05% |
| 2026-06-04 | $11.60 | $11.55 | $0.045 | 531.0 | +0.73% |
| 2026-06-03 | $11.65 | $11.51 | $0.1399 | 3,329.0 | +0.01% |
| 2026-06-02 | $11.51 | $11.51 | $0.00 | 282.0 | -0.17% |
| 2026-06-01 | $11.67 | $11.53 | $0.1431 | 4,791.0 | -1.62% |
| 2026-05-29 | $11.72 | $11.68 | $0.0424 | 3,534.0 | +0.47% |
| 2026-05-28 | $11.72 | $11.62 | $0.1022 | 2,013.0 | +0.26% |
| 2026-05-27 | $11.72 | $11.52 | $0.20 | 8,193.0 | -0.47% |
| 2026-05-26 | $11.75 | $11.66 | $0.09 | 1,641.0 | +0.47% |
| 2026-05-22 | $11.68 | $11.44 | $0.2398 | 6,405.0 | +0.52% |
| 2026-05-21 | $11.58 | $11.56 | $0.02 | 950.0 | -0.04% |
| 2026-05-20 | $11.70 | $11.53 | $0.17 | 7,538.0 | +0.70% |
| 2026-05-19 | $11.50 | $11.47 | $0.0315 | 948.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $11.67 | $11.48 | $0.1931 | 50,361.0 | -1.36% |
| 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 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 | 106,554.0 | +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 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 | 510,579.0 | -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%
1.28%
자본화:
|
볼륨(24시간):