Stockscreener 앱 받기
12.17
0.85%
-0.1038
First Trust Mortgage Income Fund 주식 (FMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $12.24 | $12.24 | $0.00 | 101.0 | -0.24% |
| 2025-07-31 | $12.30 | $12.21 | $0.0939 | 5,169.0 | +0.09% |
| 2025-07-30 | $12.26 | $12.23 | $0.0321 | 2,007.0 | +0.27% |
| 2025-07-29 | $12.24 | $12.20 | $0.04 | 2,358.0 | -0.03% |
| 2025-07-28 | $12.24 | $12.22 | $0.02 | 2,702.0 | +0.33% |
| 2025-07-25 | $12.26 | $12.17 | $0.0877 | 4,267.0 | -0.54% |
| 2025-07-24 | $12.28 | $12.22 | $0.0683 | 1,749.0 | +0.13% |
| 2025-07-23 | $12.25 | $12.24 | $0.010 | 508.0 | +0.25% |
| 2025-07-22 | $12.27 | $12.19 | $0.0799 | 10,713.0 | -0.65% |
| 2025-07-21 | $12.29 | $12.20 | $0.0899 | 3,525.0 | +0.82% |
| 2025-07-18 | $12.20 | $12.19 | $0.0095 | 1,803.0 | +0.00% |
| 2025-07-17 | $12.21 | $12.19 | $0.025 | 3,716.0 | -0.18% |
| 2025-07-16 | $12.21 | $12.20 | $0.012 | 4,934.0 | +0.18% |
| 2025-07-15 | $12.28 | $12.19 | $0.0852 | 12,108.0 | -0.73% |
| 2025-07-14 | $12.32 | $12.21 | $0.11 | 10,718.0 | +0.49% |
| 2025-07-11 | $12.27 | $12.20 | $0.0745 | 18,204.0 | +0.25% |
| 2025-07-10 | $12.26 | $12.14 | $0.1179 | 13,363.0 | +0.74% |
| 2025-07-09 | $12.23 | $12.09 | $0.145 | 8,441.0 | -1.04% |
| 2025-07-08 | $12.26 | $12.23 | $0.0349 | 1,646.0 | +0.06% |
| 2025-07-07 | $12.27 | $12.22 | $0.05 | 7,525.0 | -0.24% |
| 2025-07-03 | $12.25 | $12.22 | $0.03 | 1,807.0 | +0.08% |
| 2025-07-02 | $12.26 | $12.22 | $0.0396 | 8,654.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $12.32 | $12.08 | $0.24 | 135,516.0 | +0.33% |
| 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% |
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% |
1.54%
0.04%
자본화:
|
볼륨(24시간):