loading

First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $12.26 $12.22 $0.0396 8,654.0 +0.07%
2025-07-01 $12.26 $12.08 $0.18 9,498.0 +0.26%
2025-06-30 $12.24 $12.12 $0.1185 11,737.0 +0.58%
2025-06-27 $12.18 $12.04 $0.14 4,710.0 +0.19%
2025-06-26 $12.12 $12.04 $0.08 7,125.0 +0.23%
2025-06-25 $12.10 $12.04 $0.0635 8,918.0 +0.57%
2025-06-24 $12.01 $11.97 $0.0416 5,699.0 +0.14%
2025-06-23 $12.00 $11.95 $0.05 10,628.0 +0.07%
2025-06-20 $11.99 $11.96 $0.0284 1,424.0 +0.31%
2025-06-18 $11.99 $11.95 $0.04 7,200.0 +0.25%
2025-06-17 $11.99 $11.91 $0.08 3,381.0 +0.20%
2025-06-16 $12.00 $11.90 $0.1042 1,270.0 -0.84%
2025-06-13 $12.00 $11.99 $0.0108 1,645.0 +0.14%
2025-06-12 $11.99 $11.91 $0.0792 2,145.0 +0.08%
2025-06-11 $11.99 $11.91 $0.0763 4,549.0 +0.76%
2025-06-10 $11.99 $11.75 $0.24 6,805.0 -0.75%
2025-06-09 $12.04 $11.90 $0.1394 2,645.0 -0.42%
2025-06-06 $12.05 $12.02 $0.03 898.0 -0.04%
2025-06-05 $12.04 $12.00 $0.04 1,748.0 +0.17%
2025-06-04 $12.01 $12.01 $0.00 491.0 +0.26%
2025-06-03 $12.04 $11.97 $0.07 1,921.0 -0.55%

First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mortgage Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mortgage Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Mortgage Income Fund-Aktien (FMY) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $12.26 $12.08 $0.18 26,806.0 +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-Aktien (FMY) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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-Aktien (FMY) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
$4.19
price up icon 0.00%
closed_end_fund_debt NZF
$12.02
price up icon 0.33%
closed_end_fund_debt GOF
$14.90
price up icon 0.40%
closed_end_fund_debt NVG
$12.05
price up icon 0.33%
closed_end_fund_debt JPC
$8.12
price up icon 0.37%
closed_end_fund_debt PTY
$13.90
price down icon 0.14%
Kapitalisierung:     |  Volumen (24h):