Stockscreener 앱 받기
12.14
0.41%
0.05
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $12.36 | $12.01 | $0.35 | 30,635.0 | +0.41% |
| 2026-01-07 | $12.25 | $12.04 | $0.205 | 12,778.0 | +0.42% |
| 2026-01-06 | $12.16 | $12.01 | $0.1467 | 4,765.0 | -0.96% |
| 2026-01-05 | $12.18 | $12.05 | $0.126 | 8,480.0 | +0.88% |
| 2026-01-02 | $12.16 | $12.05 | $0.11 | 1,614.0 | -0.82% |
| 2025-12-31 | $12.15 | $12.05 | $0.0999 | 8,103.0 | +0.16% |
| 2025-12-30 | $12.19 | $12.08 | $0.11 | 9,890.0 | +0.33% |
| 2025-12-29 | $12.11 | $11.96 | $0.1499 | 9,081.0 | +0.33% |
| 2025-12-26 | $12.05 | $11.94 | $0.108 | 17,201.0 | +0.33% |
| 2025-12-24 | $12.05 | $11.93 | $0.12 | 23,050.0 | +0.76% |
| 2025-12-23 | $11.95 | $11.91 | $0.0399 | 2,850.0 | -0.01% |
| 2025-12-22 | $11.93 | $11.86 | $0.0699 | 2,946.0 | +0.17% |
| 2025-12-19 | $11.91 | $11.85 | $0.065 | 104,407.0 | +0.59% |
| 2025-12-18 | $12.00 | $11.83 | $0.1699 | 111,067.0 | -0.42% |
| 2025-12-17 | $11.96 | $11.88 | $0.085 | 19,615.0 | -0.59% |
| 2025-12-16 | $11.98 | $11.93 | $0.0505 | 3,878.0 | +0.17% |
| 2025-12-15 | $11.95 | $11.89 | $0.055 | 5,990.0 | +0.51% |
| 2025-12-12 | $11.91 | $11.83 | $0.08 | 3,349.0 | +0.08% |
| 2025-12-11 | $11.93 | $11.84 | $0.09 | 10,037.0 | -0.25% |
| 2025-12-10 | $11.89 | $11.89 | $0.00 | 409.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $12.36 | $12.01 | $0.35 | 88,907.0 | -0.08% |
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% |
0.32%
0.08%
자본화:
|
볼륨(24시간):