First Trust Motgage Income Fund Common Shares of Beneficial Interestのデータ

First Trust Motgage Income Fund Common Shares of Beneficial Interestの基本情報

名前 First Trust Motgage Income Fund Common Shares of Beneficial Interest
ティッカー FMY
国 United States
上場年 2005.0
セクター nan

First Trust Motgage Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.79 13.6 13.68 13.75 6600.0 13.75
2021-02-12 13.82 13.72 13.72 13.75 2900.0 13.75
2021-02-11 13.84 13.6 13.84 13.79 1700.0 13.79
2021-02-10 13.66 13.59 13.6 13.65 3800.0 13.65
2021-02-09 13.7 13.55 13.69 13.55 7400.0 13.55
2021-02-08 13.7 13.56 13.7 13.65 2600.0 13.65
2021-02-05 13.69 13.56 13.63 13.65 1800.0 13.65
2021-02-04 13.88 13.51 13.88 13.52 4000.0 13.52
2021-02-03 13.8 13.77 13.77 13.8 2900.0 13.8
2021-02-02 13.78 13.74 13.74 13.78 2700.0 13.78
2021-02-01 13.97 13.78 13.83 13.8 1600.0 13.8
2021-01-29 14.25 13.86 14.0 13.86 2300.0 13.8
2021-01-28 13.98 13.84 13.84 13.97 36800.0 13.91
2021-01-27 13.86 13.57 13.57 13.8 7400.0 13.74
2021-01-26 13.88 13.58 13.76 13.75 11700.0 13.69
2021-01-25 13.66 13.49 13.5 13.56 6300.0 13.5
2021-01-22 13.53 13.46 13.53 13.49 3600.0 13.43
2021-01-21 13.57 13.47 13.5 13.47 7600.0 13.41
2021-01-20 13.57 13.46 13.56 13.49 7700.0 13.43
2021-01-19 13.67 13.41 13.67 13.5 9200.0 13.44
2021-01-15 13.59 13.47 13.59 13.51 7900.0 13.45
2021-01-14 13.55 13.42 13.55 13.5 5100.0 13.44
2021-01-13 13.57 13.39 13.51 13.49 25700.0 13.43
2021-01-12 13.57 13.55 13.57 13.57 1500.0 13.51
2021-01-11 13.6 13.51 13.56 13.51 5400.0 13.45
2021-01-08 13.65 13.56 13.64 13.56 2000.0 13.5
2021-01-07 13.69 13.56 13.69 13.56 8700.0 13.5
2021-01-06 13.66 13.62 13.66 13.65 7100.0 13.59
2021-01-05 13.7 13.65 13.69 13.65 1900.0 13.59
2021-01-04 13.82 13.65 13.82 13.69 5400.0 13.63
2020-12-31 13.93 13.69 13.93 13.91 5100.0 13.79
2020-12-30 13.88 13.71 13.72 13.85 8600.0 13.73
2020-12-29 13.71 13.55 13.55 13.71 3300.0 13.59
2020-12-28 13.6 13.53 13.56 13.54 4200.0 13.42
2020-12-24 13.58 13.52 13.52 13.58 900.0 13.46
2020-12-23 13.59 13.59 13.59 13.59 900.0 13.47
2020-12-22 13.55 13.55 13.55 13.55 300.0 13.43
2020-12-21 13.59 13.52 13.52 13.52 6500.0 13.4
2020-12-18 13.71 13.47 13.62 13.53 19100.0 13.41
2020-12-17 13.72 13.5 13.6 13.5 22400.0 13.38
2020-12-16 13.6 13.5 13.55 13.5 500.0 13.38
2020-12-15 13.6 13.45 13.6 13.45 10900.0 13.33
2020-12-14 13.6 13.5 13.6 13.53 7100.0 13.41
2020-12-11 13.81 13.68 13.75 13.68 12300.0 13.56
2020-12-10 13.95 13.76 13.77 13.77 4700.0 13.65
2020-12-09 13.95 13.83 13.89 13.83 14500.0 13.71
2020-12-08 13.75 13.73 13.73 13.75 1000.0 13.63
2020-12-07 13.73 13.73 13.73 13.73 800.0 13.61
2020-12-04 13.73 13.7 13.7 13.73 900.0 13.61
2020-12-03 13.69 13.66 13.69 13.69 1600.0 13.57
2020-12-02 13.95 13.52 13.95 13.69 11000.0 13.57
2020-12-01 13.64 13.46 13.52 13.59 12600.0 13.47
2020-11-30 13.56 13.5 13.5 13.56 1500.0 13.38
2020-11-27 13.51 13.5 13.51 13.5 1300.0 13.32
2020-11-25 13.61 13.52 13.61 13.54 3500.0 13.36
2020-11-24 13.65 13.54 13.54 13.61 9100.0 13.43
2020-11-23 13.84 13.4 13.53 13.44 11700.0 13.27
2020-11-20 13.7 13.57 13.65 13.57 3000.0 13.39
2020-11-19 13.98 13.51 13.97 13.75 6900.0 13.57
2020-11-18 13.76 13.64 13.76 13.64 3400.0 13.46
2020-11-17 13.84 13.76 13.8 13.84 7300.0 13.66
2020-11-16 13.86 13.6 13.86 13.79 3900.0 13.61
2020-11-13 13.8 13.56 13.56 13.76 4000.0 13.58
2020-11-12 13.88 13.66 13.88 13.69 2300.0 13.51
2020-11-11 13.84 13.72 13.84 13.72 1200.0 13.54
2020-11-10 13.84 13.74 13.78 13.84 3900.0 13.66
2020-11-09 13.86 13.56 13.82 13.63 7600.0 13.45
2020-11-06 13.98 13.69 13.98 13.75 4000.0 13.57
2020-11-05 13.84 13.6 13.6 13.84 6600.0 13.66
2020-11-04 13.68 13.59 13.61 13.66 1800.0 13.48
2020-11-03 13.73 13.51 13.51 13.65 6000.0 13.47
2020-11-02 13.58 13.39 13.4 13.51 4000.0 13.33
2020-10-30 13.43 13.4 13.43 13.4 800.0 13.17
2020-10-29 13.53 13.39 13.39 13.45 1800.0 13.22
2020-10-28 13.5 13.38 13.5 13.39 2500.0 13.16
2020-10-27 13.54 13.46 13.54 13.46 5100.0 13.23
2020-10-26 13.55 13.41 13.55 13.47 2600.0 13.24
2020-10-23 13.56 13.38 13.56 13.53 3400.0 13.29
2020-10-22 13.42 13.38 13.4 13.42 1900.0 13.19
2020-10-21 13.34 13.26 13.3 13.32 27700.0 13.09
2020-10-20 13.4 13.3 13.38 13.3 18100.0 13.07
2020-10-19 13.41 13.33 13.33 13.4 3500.0 13.17
2020-10-16 13.44 13.34 13.44 13.34 5400.0 13.11
2020-10-15 13.54 13.35 13.39 13.35 6100.0 13.12
2020-10-14 13.56 13.31 13.55 13.31 9600.0 13.08
2020-10-13 13.65 13.54 13.6 13.54 2900.0 13.3
2020-10-12 13.93 13.6 13.93 13.67 4600.0 13.43
2020-10-09 13.9 13.66 13.81 13.84 7600.0 13.6
2020-10-08 13.87 13.67 13.67 13.85 13700.0 13.61
2020-10-07 13.83 13.65 13.77 13.65 2000.0 13.41
2020-10-06 13.9 13.75 13.9 13.79 5300.0 13.55
2020-10-05 14.0 13.62 13.65 13.96 26100.0 13.72
2020-10-02 13.77 13.6 13.6 13.72 2700.0 13.48
2020-10-01 13.89 13.59 13.72 13.64 10800.0 13.4
2020-09-30 13.61 13.58 13.61 13.59 5400.0 13.29
2020-09-29 13.8 13.6 13.8 13.62 3300.0 13.32
2020-09-28 13.71 13.62 13.63 13.7 10600.0 13.4
2020-09-25 13.63 13.57 13.59 13.63 6700.0 13.33
2020-09-24 13.59 13.57 13.59 13.59 2800.0 13.29
2020-09-23 13.62 13.58 13.62 13.58 1900.0 13.28
2020-09-22 13.62 13.58 13.59 13.59 3300.0 13.29
2020-09-21 13.61 13.56 13.58 13.56 1900.0 13.26
2020-09-18 13.63 13.51 13.63 13.54 2500.0 13.25
2020-09-17 13.63 13.5 13.57 13.63 4900.0 13.33
2020-09-16 13.62 13.48 13.52 13.48 3500.0 13.19
2020-09-15 13.54 13.49 13.54 13.53 6200.0 13.24
2020-09-14 13.62 13.44 13.44 13.53 2200.0 13.24
2020-09-11 13.56 13.43 13.56 13.43 5300.0 13.14
2020-09-10 13.53 13.51 13.53 13.51 1500.0 13.22
2020-09-09 13.55 13.55 13.55 13.55 0.0 13.26
2020-09-08 13.56 13.51 13.55 13.55 3600.0 13.26
2020-09-04 13.55 13.5 13.51 13.5 1000.0 13.21
2020-09-03 13.61 13.44 13.53 13.55 3000.0 13.26
2020-09-02 13.68 13.51 13.52 13.57 8600.0 13.27
2020-09-01 13.63 13.45 13.61 13.45 6600.0 13.16
2020-08-31 13.7 13.55 13.55 13.7 2300.0 13.34
2020-08-28 13.53 13.51 13.52 13.51 1900.0 13.16
2020-08-27 13.62 13.52 13.61 13.52 700.0 13.17
2020-08-26 13.59 13.51 13.52 13.51 2900.0 13.16
2020-08-25 13.59 13.5 13.57 13.5 4600.0 13.15
2020-08-24 13.62 13.55 13.62 13.57 5300.0 13.22
2020-08-21 13.69 13.49 13.59 13.64 7400.0 13.28
2020-08-20 13.65 13.5 13.63 13.5 5700.0 13.15
2020-08-19 13.67 13.58 13.59 13.6 3300.0 13.25
2020-08-18 13.72 13.56 13.71 13.63 6400.0 13.27
2020-08-17 13.74 13.72 13.74 13.72 1400.0 13.36
2020-08-14 13.78 13.7 13.71 13.7 14500.0 13.34
2020-08-13 13.8 13.71 13.71 13.72 1500.0 13.36
2020-08-12 13.79 13.71 13.72 13.78 6800.0 13.42
2020-08-11 13.78 13.7 13.7 13.7 3400.0 13.34
2020-08-10 13.73 13.65 13.72 13.65 3400.0 13.29
2020-08-07 13.77 13.67 13.67 13.7 5500.0 13.34
2020-08-06 13.8 13.66 13.66 13.66 7700.0 13.3
2020-08-05 13.8 13.68 13.68 13.75 4300.0 13.39
2020-08-04 13.71 13.64 13.64 13.67 3900.0 13.31
2020-08-03 13.7 13.6 13.68 13.6 5700.0 13.25
2020-07-31 13.92 13.59 13.72 13.78 13300.0 13.36
2020-07-30 13.84 13.61 13.73 13.62 4700.0 13.21
2020-07-29 13.65 13.6 13.65 13.64 1800.0 13.23
2020-07-28 13.64 13.55 13.64 13.55 1600.0 13.14
2020-07-27 13.6 13.56 13.57 13.6 3300.0 13.19
2020-07-24 13.63 13.6 13.61 13.6 3600.0 13.19
2020-07-23 13.8 13.65 13.66 13.65 2600.0 13.24
2020-07-22 13.76 13.62 13.69 13.76 3700.0 13.34
2020-07-21 13.67 13.63 13.64 13.65 4200.0 13.24
2020-07-20 13.83 13.63 13.72 13.79 1700.0 13.37
2020-07-17 13.83 13.74 13.77 13.79 4800.0 13.37
2020-07-16 13.88 13.74 13.84 13.82 4000.0 13.4
2020-07-15 13.95 13.66 13.8 13.79 3500.0 13.37
2020-07-14 13.72 13.64 13.64 13.67 1800.0 13.26
2020-07-13 13.71 13.63 13.71 13.63 1600.0 13.22
2020-07-10 13.71 13.63 13.67 13.71 3400.0 13.29
2020-07-09 13.72 13.49 13.72 13.6 3100.0 13.19
2020-07-08 13.87 13.74 13.74 13.87 700.0 13.45
2020-07-07 13.75 13.75 13.75 13.75 1100.0 13.33
2020-07-06 13.85 13.61 13.85 13.81 2300.0 13.39
2020-07-02 13.85 13.76 13.84 13.76 1100.0 13.34
2020-07-01 13.8 13.73 13.73 13.75 1300.0 13.33
2020-06-30 13.79 13.72 13.72 13.79 2200.0 13.31
2020-06-29 13.85 13.66 13.68 13.78 4300.0 13.3
2020-06-26 13.71 13.63 13.67 13.67 2200.0 13.2
2020-06-25 13.73 13.57 13.57 13.65 3000.0 13.18
2020-06-24 13.62 13.54 13.6 13.62 800.0 13.15
2020-06-23 13.69 13.58 13.68 13.58 2600.0 13.11
2020-06-22 13.73 13.58 13.65 13.73 2800.0 13.26
2020-06-19 13.71 13.56 13.62 13.68 4300.0 13.21
2020-06-18 13.7 13.52 13.66 13.7 3600.0 13.23
2020-06-17 13.73 13.64 13.64 13.65 1300.0 13.18
2020-06-16 13.7 13.6 13.6 13.69 3600.0 13.22
2020-06-15 13.63 13.52 13.52 13.56 2900.0 13.09
2020-06-12 13.95 13.53 13.74 13.54 9300.0 13.07
2020-06-11 13.84 13.67 13.81 13.67 2400.0 13.2
2020-06-10 13.84 13.68 13.68 13.84 4500.0 13.36
2020-06-09 13.89 13.65 13.78 13.77 10600.0 13.29
2020-06-08 13.91 13.59 13.72 13.89 16300.0 13.41
2020-06-05 13.88 13.7 13.88 13.74 8400.0 13.27
2020-06-04 13.7 13.62 13.69 13.7 5600.0 13.23
2020-06-03 13.74 13.4 13.4 13.7 14000.0 13.23
2020-06-02 14.07 13.52 14.07 13.75 10100.0 13.28
2020-06-01 13.78 13.4 13.59 13.78 4000.0 13.3
2020-05-29 13.75 13.59 13.68 13.75 1800.0 13.22
2020-05-28 13.94 13.6 13.78 13.66 1000.0 13.13
2020-05-27 14.4 13.72 14.4 13.74 3100.0 13.21
2020-05-26 14.78 13.61 14.78 13.78 13500.0 13.25
2020-05-22 13.55 13.44 13.55 13.44 4500.0 12.92
2020-05-21 13.6 13.23 13.44 13.6 6300.0 13.07
2020-05-20 13.6 13.49 13.6 13.54 8600.0 13.02
2020-05-19 13.59 13.21 13.57 13.59 5700.0 13.06
2020-05-18 13.45 13.25 13.35 13.25 3700.0 12.74
2020-05-15 13.35 13.2 13.2 13.35 4300.0 12.83
2020-05-14 13.35 13.25 13.25 13.25 4700.0 12.74
2020-05-13 13.45 13.25 13.45 13.25 9400.0 12.74
2020-05-12 13.45 13.37 13.4 13.37 11000.0 12.85
2020-05-11 13.45 13.3 13.3 13.4 3300.0 12.88
2020-05-08 13.45 13.3 13.33 13.31 7800.0 12.79
2020-05-07 13.39 13.27 13.39 13.27 7500.0 12.76
2020-05-06 13.5 13.35 13.35 13.4 8100.0 12.88
2020-05-05 13.42 13.32 13.38 13.39 10600.0 12.87
2020-05-04 13.43 13.17 13.17 13.43 19700.0 12.91
2020-05-01 13.28 13.14 13.14 13.17 10100.0 12.66
2020-04-30 13.29 13.22 13.22 13.29 21400.0 12.72
2020-04-29 13.22 13.01 13.21 13.21 22400.0 12.64
2020-04-28 13.1 12.84 13.04 13.08 25700.0 12.52
2020-04-27 12.96 12.85 12.9 12.92 39600.0 12.36
2020-04-24 13.08 12.85 13.08 12.96 12300.0 12.4
2020-04-23 13.02 12.87 12.9 13.0 19400.0 12.44
2020-04-22 13.0 12.95 13.0 12.95 9600.0 12.39
2020-04-21 13.09 12.89 12.89 12.98 9800.0 12.42
2020-04-20 13.18 12.89 12.89 13.04 15700.0 12.48
2020-04-17 13.35 12.95 13.04 13.0 36500.0 12.44
2020-04-16 13.2 12.98 13.2 13.07 5500.0 12.51
2020-04-15 13.3 12.95 13.23 13.3 7500.0 12.73
2020-04-14 13.25 13.03 13.12 13.15 13500.0 12.58
2020-04-13 13.38 13.05 13.37 13.13 11300.0 12.56
2020-04-09 13.3 12.75 13.0 13.23 24500.0 12.66
2020-04-08 12.95 12.7 12.9 12.94 13800.0 12.38
2020-04-07 13.01 12.65 13.01 12.85 19700.0 12.3
2020-04-06 12.95 12.54 12.95 12.74 20800.0 12.19
2020-04-03 12.81 12.45 12.81 12.54 14800.0 12.0
2020-04-02 13.1 12.54 12.85 12.56 12700.0 12.02
2020-04-01 13.2 12.6 13.2 12.88 18900.0 12.33
2020-03-31 13.17 12.64 12.68 12.67 42000.0 12.07
2020-03-30 13.1 12.88 13.0 12.88 16200.0 12.27
2020-03-27 13.44 13.0 13.01 13.0 30400.0 12.38
2020-03-26 13.5 12.86 13.2 13.31 39500.0 12.68
2020-03-25 13.6 13.25 13.45 13.29 45100.0 12.66
2020-03-24 13.61 13.45 13.5 13.47 52700.0 12.83
2020-03-23 13.69 13.5 13.51 13.55 39700.0 12.91
2020-03-20 14.32 13.5 14.32 13.51 59800.0 12.87
2020-03-19 14.0 13.5 14.0 13.82 99200.0 13.16
2020-03-18 14.57 12.17 12.6 13.65 191000.0 13.0
2020-03-17 13.47 12.66 12.8 12.66 11900.0 12.06
2020-03-16 13.56 12.42 12.92 12.66 34500.0 12.06
2020-03-13 13.37 12.51 13.18 13.31 54500.0 12.68
2020-03-12 13.87 13.01 13.8 13.01 12300.0 12.39
2020-03-11 14.01 13.81 13.84 13.94 3600.0 13.28
2020-03-10 13.96 13.91 13.91 13.95 3200.0 13.29
2020-03-09 14.46 13.8 13.8 13.87 7000.0 13.21
2020-03-06 14.0 13.72 13.72 13.83 35800.0 13.17
2020-03-05 13.95 13.7 13.81 13.82 5600.0 13.16
2020-03-04 14.07 13.87 14.07 13.88 5200.0 13.22
2020-03-03 14.26 14.0 14.25 14.12 6200.0 13.45
2020-03-02 14.29 14.05 14.13 14.05 5500.0 13.38
2020-02-28 14.44 14.03 14.06 14.44 5500.0 13.7
2020-02-27 14.21 14.07 14.19 14.1 1100.0 13.37
2020-02-26 14.17 14.05 14.13 14.12 11300.0 13.39
2020-02-25 14.17 14.06 14.07 14.17 4500.0 13.44
2020-02-24 14.18 14.13 14.18 14.13 1600.0 13.4
2020-02-21 14.28 14.09 14.12 14.28 2800.0 13.54
2020-02-20 14.16 14.13 14.15 14.13 6300.0 13.4
2020-02-19 14.32 14.13 14.17 14.23 25900.0 13.5
2020-02-18 14.15 14.13 14.14 14.15 3900.0 13.42