Premium
First Trust Mortgage Income Fund (FMY)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1567 | 1.31093505559 | 11.9533 | 12.18 | 11.75 | 11566 | 11.93390613 | CS |
| 4 | 0.07 | 0.581395348837 | 12.04 | 12.2 | 11.75 | 6241 | 12.01558418 | CS |
| 12 | -0.06 | -0.493015612161 | 12.17 | 12.3329 | 11.5501 | 5127 | 11.98005864 | CS |
| 26 | -0.28 | -2.25988700565 | 12.39 | 12.7192 | 11.5501 | 8637 | 12.16473243 | CS |
| 52 | 0.33 | 2.8013582343 | 11.78 | 12.7192 | 11.48 | 7747 | 12.08060855 | CS |
| 156 | -0.89 | -6.84615384615 | 13 | 13 | 10.52 | 5842 | 11.77942156 | CS |
| 260 | -1.95 | -13.8691322902 | 14.06 | 14.78 | 10.52 | 6460 | 12.56295937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 12.11 | 0.05 | 0.45 | 12.05 | 12.18 | 12.05 | 4549 |
| 1740699600 | 12.0558 | -0.01 | -0.11 | 12.07 | 12.13 | 12.0558 | 6567 |
| 1740613200 | 12.0689 | 0.05 | 0.41 | 12.04 | 12.15 | 12.02 | 9287 |
| 1740526800 | 12.02 | 0.25 | 2.12 | 11.87 | 12.08 | 11.87 | 17018 |
| 1740440400 | 11.77 | -0.33 | -2.73 | 12.14 | 12.14 | 11.75 | 23231 |
| 1740181200 | 12.1008 | 0.03 | 0.26 | 11.9533 | 12.18 | 11.9533 | 1728 |
| 1740094800 | 12.07 | -0.03 | -0.21 | 12.09 | 12.16 | 12.0187 | 896 |
| 1740008400 | 12.095 | -0.04 | -0.34 | 12.13 | 12.13 | 12.06 | 7208 |
| 1739922000 | 12.136 | 0.09 | 0.73 | 12.08 | 12.136 | 12.07 | 3731 |
| 1739576400 | 12.0486 | -0.02 | -0.18 | 12.1 | 12.1499 | 12.0486 | 4276 |
| 1739490000 | 12.07 | -0.12 | -0.98 | 12.08 | 12.1 | 12.0101 | 9173 |
| 1739403600 | 12.19 | -0.01 | -0.08 | 12.07 | 12.19 | 12.07 | 4128 |
| 1739317200 | 12.1995 | 0.05 | 0.42 | 12.19 | 12.1995 | 12.15 | 1480 |
| 1739230800 | 12.1486 | -0.02 | -0.12 | 12.16 | 12.2 | 11.97 | 2334 |
| 1738971600 | 12.1638 | 0.05 | 0.42 | 12.06 | 12.1638 | 12.06 | 2611 |
| 1738885200 | 12.1126 | 0.08 | 0.69 | 12.05 | 12.1126 | 12.0353 | 3646 |
| 1738798800 | 12.03 | -0.09 | -0.71 | 12.07 | 12.0801 | 11.9708 | 8633 |
| 1738712400 | 12.1156 | 0.08 | 0.63 | 12.03 | 12.1156 | 12.03 | 525 |
| 1738626000 | 12.04 | -0.07 | -0.58 | 11.98 | 12.11 | 11.98 | 5015 |
| 1738366800 | 12.11 | 0.07 | 0.58 | 12.04 | 12.11 | 12 | 7096 |
| 1738280400 | 12.04 | -0.05 | -0.41 | 12.05 | 12.05 | 12.025 | 1128 |
| 1738194000 | 12.09 | 0.09 | 0.75 | 12.05 | 12.2675 | 12.0038 | 12826 |
| 1738107600 | 12 | 0.09 | 0.71 | 11.98 | 12.08 | 11.9051 | 6222 |
| 1738021200 | 11.915 | 0.07 | 0.63 | 11.92 | 11.94 | 11.81 | 7136 |
| 1737762000 | 11.84 | -0.09 | -0.75 | 11.94 | 11.94 | 11.7337 | 8271 |
| 1737675600 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1737589200 | 11.93 | -0.03 | -0.25 | 12 | 12 | 11.905 | 2778 |
| 1737502800 | 11.96 | 0.06 | 0.50 | 11.9883 | 11.9883 | 11.95 | 2449 |
| 1737157200 | 11.9 | -0.06 | -0.50 | 11.96 | 11.99 | 11.8667 | 3870 |
| 1737070800 | 11.96 | -0.01 | -0.07 | 11.99 | 11.99 | 11.9 | 577 |
| 1736984400 | 11.9685 | 0.23 | 1.95 | 11.87 | 11.993 | 11.79 | 3339 |
| 1736898000 | 11.74 | 0.01 | 0.09 | 11.76 | 11.76 | 11.6483 | 2874 |
| 1736811600 | 11.73 | 0.09 | 0.77 | 11.78 | 11.78 | 11.65 | 1909 |
| 1736552400 | 11.64 | -0.14 | -1.19 | 11.78 | 11.78 | 11.61 | 15094 |
| 1736379600 | 11.78 | -0.02 | -0.17 | 11.85 | 11.87 | 11.78 | 1412 |
| 1736293200 | 11.8 | -0.05 | -0.42 | 11.9293 | 11.9293 | 11.77 | 3569 |
| 1736206800 | 11.85 | 0.04 | 0.34 | 11.84 | 11.94 | 11.7997 | 3023 |
| 1735947600 | 11.81 | -0.03 | -0.25 | 11.8 | 11.8901 | 11.8 | 2481 |
| 1735861200 | 11.84 | -0.15 | -1.23 | 11.93 | 11.95 | 11.63 | 11861 |
| 1735688400 | 11.9875 | 0.01 | 0.12 | 11.83 | 11.9875 | 11.5501 | 5082 |
| 1735602000 | 11.9732 | 0.08 | 0.70 | 11.84 | 11.9732 | 11.81 | 3349 |
| 1735342800 | 11.89 | -0.18 | -1.49 | 11.89 | 12.18 | 11.85 | 4528 |
| 1735256400 | 12.07 | 0.04 | 0.33 | 12.03 | 12.2 | 12.03 | 2827 |
| 1735077840 | 12.03 | 0.03 | 0.26 | 11.93 | 12.03 | 11.93 | 851 |
| 1734997200 | 11.9985 | 0.06 | 0.49 | 11.99 | 12.2 | 11.9438 | 8499 |
| 1734738000 | 11.94 | -0.11 | -0.91 | 11.87 | 12.0815 | 11.87 | 7186 |
| 1734651600 | 12.05 | 0.05 | 0.42 | 12.05 | 12.05 | 12.05 | 197 |
| 1734565200 | 12 | 0.02 | 0.17 | 12.002 | 12.002 | 12 | 867 |
| 1734478800 | 11.98 | -0.18 | -1.45 | 12.01 | 12.045 | 11.97 | 3205 |
| 1734392400 | 12.1559 | 0.01 | 0.05 | 12.12 | 12.1936 | 12.1 | 4239 |
| 1734133200 | 12.15 | 0.06 | 0.50 | 12.02 | 12.2 | 12.01 | 11492 |
| 1734046800 | 12.09 | -0.1 | -0.82 | 12.096 | 12.1131 | 12.0009 | 2045 |
| 1733960400 | 12.19 | -0.03 | -0.20 | 12.18 | 12.2412 | 12.08 | 2830 |
| 1733874000 | 12.215 | -0.06 | -0.52 | 12.13 | 12.3329 | 12.1 | 4290 |
| 1733787600 | 12.2793 | 0.11 | 0.90 | 12.3208 | 12.3328 | 12.1785 | 5440 |
| 1733528400 | 12.17 | 0.13 | 1.12 | 12.17 | 12.17 | 12.17 | 533 |
| 1733442000 | 12.0356 | -0.02 | -0.16 | 12.13 | 12.18 | 12.0356 | 4623 |
| 1733355600 | 12.055 | -0.06 | -0.45 | 12.15 | 12.15 | 12.05 | 5073 |
| 1733269200 | 12.11 | 0.06 | 0.50 | 12.035 | 12.11 | 12.035 | 1740 |
| 1733182800 | 12.05 | -0.37 | -2.98 | 12.36 | 12.47 | 12.0301 | 3979 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
