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 | 0.131 | 1.10548523207 | 11.85 | 11.99 | 11.76 | 5149 | 11.8456768 | CS |
| 4 | -0.179 | -1.47203947368 | 12.16 | 12.23 | 11.6501 | 6536 | 11.99718679 | CS |
| 12 | 0.041 | 0.34338358459 | 11.94 | 12.2675 | 11.6501 | 6233 | 12.02135312 | CS |
| 26 | -0.289 | -2.35533822331 | 12.27 | 12.47 | 11.5501 | 5349 | 12.01745728 | CS |
| 52 | 0.421 | 3.64186851211 | 11.56 | 12.7192 | 11.52 | 7138 | 12.11731232 | CS |
| 156 | -0.299 | -2.4348534202 | 12.28 | 12.7192 | 10.52 | 5944 | 11.76876595 | CS |
| 260 | -1.059 | -8.12116564417 | 13.04 | 14.78 | 10.52 | 5818 | 12.43845871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 11.981 | 0.05 | 0.40 | 11.99 | 11.99 | 11.9529 | 4450 |
| 1744843200 | 11.9336 | 0.04 | 0.37 | 11.95 | 11.96 | 11.89 | 1910 |
| 1744756800 | 11.8902 | 0.12 | 1.02 | 11.82 | 11.93 | 11.8 | 5073 |
| 1744670400 | 11.77 | -0.06 | -0.51 | 11.93 | 11.99 | 11.76 | 8304 |
| 1744411200 | 11.83 | -0.1 | -0.84 | 11.91 | 11.91 | 11.83 | 6474 |
| 1744324800 | 11.93 | 0.06 | 0.55 | 11.85 | 11.93 | 11.83 | 3986 |
| 1744238400 | 11.865 | -0.17 | -1.37 | 11.93 | 11.93 | 11.6501 | 21153 |
| 1744152000 | 12.03 | 0.06 | 0.48 | 12.15 | 12.15 | 11.95 | 6124 |
| 1744065600 | 11.9723 | -0.05 | -0.41 | 12 | 12.0977 | 11.92 | 23082 |
| 1743806400 | 12.0213 | -0.13 | -1.10 | 12.21 | 12.21 | 12 | 16725 |
| 1743720000 | 12.155 | -0.04 | -0.29 | 12.23 | 12.23 | 12.127 | 4632 |
| 1743633600 | 12.19 | -0.01 | -0.04 | 12.195 | 12.195 | 12.17 | 2918 |
| 1743547200 | 12.1954 | -0.02 | -0.20 | 12.12 | 12.21 | 12.12 | 1272 |
| 1743460800 | 12.22 | 0.09 | 0.74 | 12.14 | 12.223 | 12.14 | 6351 |
| 1743201600 | 12.13 | -0.02 | -0.19 | 12.17 | 12.1962 | 12.13 | 2388 |
| 1743115200 | 12.153 | -0.03 | -0.22 | 12.17 | 12.17 | 12.12 | 5013 |
| 1743028800 | 12.18 | -0.01 | -0.08 | 12.19 | 12.19 | 12.15 | 2219 |
| 1742942400 | 12.19 | 0.03 | 0.23 | 12.1813 | 12.19 | 12.1813 | 1145 |
| 1742856000 | 12.162 | -0.04 | -0.31 | 12.19 | 12.19 | 12.162 | 3894 |
| 1742596800 | 12.1999 | 0.07 | 0.60 | 12.12 | 12.1999 | 12.12 | 4045 |
| 1742510400 | 12.1267 | -0.02 | -0.19 | 12.16 | 12.16 | 12.12 | 4015 |
| 1742424000 | 12.15 | 0.12 | 1.00 | 12.04 | 12.2148 | 12.04 | 3727 |
| 1742337600 | 12.03 | -0.1 | -0.82 | 12.16 | 12.16 | 12.03 | 6567 |
| 1742251200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.06 | 2411 |
| 1741992000 | 12.13 | 0.05 | 0.41 | 12.07 | 12.1945 | 12.06 | 11338 |
| 1741905600 | 12.08 | 0.01 | 0.08 | 12.07 | 12.1 | 12.06 | 6846 |
| 1741819200 | 12.07 | 0.05 | 0.42 | 12.01 | 12.07 | 11.94 | 5895 |
| 1741732800 | 12.02 | -0.04 | -0.33 | 12.02 | 12.0942 | 12.02 | 2872 |
| 1741646400 | 12.06 | 0.01 | 0.08 | 12.11 | 12.11 | 12.06 | 877 |
| 1741390800 | 12.05 | 0 | 0.00 | 12.16 | 12.16 | 12.03 | 5188 |
| 1741304400 | 12.05 | -0.05 | -0.41 | 12.12 | 12.12 | 12.04 | 4770 |
| 1741218000 | 12.1001 | 0 | 0.00 | 12.09 | 12.241 | 12.09 | 10710 |
| 1741131600 | 12.0999 | -0.04 | -0.33 | 12.1 | 12.1252 | 12.0569 | 5846 |
| 1741045200 | 12.14 | 0.03 | 0.25 | 12.1 | 12.15 | 12.1 | 5007 |
| 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 |
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
