NYSE - Delayed Quote • USD
First Trust Mortgage Income Fund (FMY)
At close: April 19 at 11:02 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.57 | 11.65 | 11.57 | 11.65 | 11.65 | 1,900 |
Apr 18, 2024 | 11.68 | 11.70 | 11.68 | 11.69 | 11.69 | 3,500 |
Apr 17, 2024 | 11.56 | 11.70 | 11.56 | 11.69 | 11.69 | 3,500 |
Apr 16, 2024 | 11.61 | 11.63 | 11.48 | 11.62 | 11.62 | 2,700 |
Apr 15, 2024 | 11.71 | 11.71 | 11.60 | 11.62 | 11.62 | 5,700 |
Apr 12, 2024 | 11.86 | 11.86 | 11.70 | 11.72 | 11.72 | 10,300 |
Apr 11, 2024 | 12.02 | 12.02 | 11.74 | 11.77 | 11.77 | 16,600 |
Apr 10, 2024 | 11.93 | 12.10 | 11.89 | 12.02 | 12.02 | 10,400 |
Apr 9, 2024 | 12.06 | 12.16 | 12.02 | 12.02 | 12.02 | 6,000 |
Apr 8, 2024 | 11.99 | 12.05 | 11.89 | 12.00 | 12.00 | 22,600 |
Apr 5, 2024 | 12.00 | 12.16 | 12.00 | 12.01 | 12.01 | 7,400 |
Apr 4, 2024 | 12.05 | 12.05 | 11.98 | 12.04 | 12.04 | 6,900 |
Apr 3, 2024 | 11.96 | 12.07 | 11.92 | 12.04 | 12.04 | 10,400 |
Apr 2, 2024 | 12.08 | 12.09 | 12.00 | 12.01 | 12.01 | 24,200 |
Apr 1, 2024 | 0.08 Dividend | |||||
Apr 1, 2024 | 12.10 | 12.14 | 11.99 | 12.12 | 12.12 | 7,000 |
Mar 28, 2024 | 12.05 | 12.18 | 12.05 | 12.18 | 12.10 | 2,300 |
Mar 27, 2024 | 11.97 | 12.10 | 11.92 | 12.10 | 12.02 | 6,100 |
Mar 26, 2024 | 11.99 | 11.99 | 11.89 | 11.98 | 11.90 | 4,000 |
Mar 25, 2024 | 11.86 | 12.02 | 11.86 | 11.93 | 11.85 | 8,500 |
Mar 22, 2024 | 11.83 | 11.88 | 11.82 | 11.86 | 11.78 | 2,000 |
Mar 21, 2024 | 12.02 | 12.02 | 11.72 | 11.82 | 11.74 | 42,600 |
Mar 20, 2024 | 11.98 | 12.12 | 11.91 | 12.12 | 12.04 | 4,900 |
Mar 19, 2024 | 11.92 | 12.00 | 11.92 | 11.98 | 11.90 | 1,200 |
Mar 18, 2024 | 11.96 | 11.98 | 11.93 | 11.96 | 11.88 | 3,300 |
Mar 15, 2024 | 12.00 | 12.00 | 11.90 | 11.97 | 11.89 | 1,900 |
Mar 14, 2024 | 12.00 | 12.09 | 12.00 | 12.00 | 11.92 | 4,000 |
Mar 13, 2024 | 11.92 | 11.99 | 11.92 | 11.99 | 11.91 | 2,500 |
Mar 12, 2024 | 11.90 | 11.93 | 11.81 | 11.93 | 11.85 | 8,000 |
Mar 11, 2024 | 11.95 | 11.95 | 11.85 | 11.92 | 11.84 | 3,600 |
Mar 8, 2024 | 11.89 | 11.98 | 11.89 | 11.92 | 11.84 | 16,000 |
Mar 7, 2024 | 11.95 | 11.99 | 11.82 | 11.84 | 11.76 | 21,400 |
Mar 6, 2024 | 11.66 | 11.91 | 11.66 | 11.87 | 11.79 | 14,400 |
Mar 5, 2024 | 11.65 | 11.72 | 11.59 | 11.64 | 11.56 | 15,700 |
Mar 4, 2024 | 11.61 | 11.75 | 11.58 | 11.62 | 11.54 | 6,900 |
Mar 1, 2024 | 0.08 Dividend | |||||
Mar 1, 2024 | 11.99 | 11.99 | 11.55 | 11.60 | 11.52 | 37,400 |
Feb 29, 2024 | 11.88 | 12.15 | 11.82 | 12.01 | 11.85 | 14,500 |
Feb 28, 2024 | 11.78 | 11.90 | 11.78 | 11.89 | 11.73 | 8,200 |
Feb 27, 2024 | 11.76 | 11.89 | 11.76 | 11.84 | 11.68 | 12,900 |
Feb 26, 2024 | 11.76 | 11.92 | 11.76 | 11.77 | 11.61 | 9,500 |
Feb 23, 2024 | 11.60 | 11.82 | 11.60 | 11.70 | 11.54 | 26,500 |
Feb 22, 2024 | 11.76 | 11.79 | 11.52 | 11.59 | 11.43 | 176,100 |
Feb 21, 2024 | 11.74 | 11.82 | 11.69 | 11.80 | 11.64 | 10,400 |
Feb 20, 2024 | 11.80 | 11.80 | 11.74 | 11.75 | 11.59 | 2,500 |
Feb 16, 2024 | 11.79 | 11.80 | 11.75 | 11.79 | 11.63 | 8,500 |
Feb 15, 2024 | 11.80 | 11.80 | 11.70 | 11.80 | 11.64 | 8,900 |
Feb 14, 2024 | 11.72 | 11.80 | 11.66 | 11.76 | 11.60 | 9,700 |
Feb 13, 2024 | 11.95 | 11.95 | 11.82 | 11.82 | 11.66 | 6,600 |
Feb 12, 2024 | 11.91 | 11.93 | 11.91 | 11.91 | 11.75 | 4,500 |
Feb 9, 2024 | 11.90 | 11.94 | 11.90 | 11.93 | 11.77 | 3,600 |
Feb 8, 2024 | 11.93 | 11.97 | 11.92 | 11.95 | 11.79 | 3,700 |
Feb 7, 2024 | 11.96 | 12.00 | 11.90 | 11.94 | 11.78 | 11,600 |
Feb 6, 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 11.84 | 4,600 |
Feb 5, 2024 | 11.98 | 12.00 | 11.90 | 11.90 | 11.74 | 3,400 |
Feb 2, 2024 | 12.04 | 12.05 | 12.04 | 12.05 | 11.89 | 400 |
Feb 1, 2024 | 0.08 Dividend | |||||
Feb 1, 2024 | 12.00 | 12.06 | 11.88 | 12.01 | 11.85 | 5,200 |
Jan 31, 2024 | 11.97 | 12.08 | 11.95 | 12.01 | 11.76 | 14,800 |
Jan 30, 2024 | 11.92 | 11.92 | 11.91 | 11.92 | 11.68 | 9,100 |
Jan 29, 2024 | 11.92 | 11.92 | 11.88 | 11.92 | 11.68 | 3,500 |
Jan 26, 2024 | 11.88 | 11.91 | 11.87 | 11.87 | 11.63 | 1,800 |
Jan 25, 2024 | 11.86 | 11.91 | 11.86 | 11.89 | 11.65 | 2,700 |
Jan 24, 2024 | 11.87 | 11.94 | 11.87 | 11.92 | 11.68 | 2,200 |
Jan 23, 2024 | 11.92 | 11.97 | 11.92 | 11.93 | 11.69 | 1,600 |
Jan 22, 2024 | 11.85 | 11.93 | 11.85 | 11.93 | 11.69 | 6,700 |
Jan 19, 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 11.63 | 2,900 |
Jan 18, 2024 | 11.90 | 11.99 | 11.86 | 11.99 | 11.74 | 1,500 |
Jan 17, 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.65 | 4,100 |
Jan 16, 2024 | 11.95 | 11.95 | 11.86 | 11.90 | 11.66 | 1,900 |
Jan 12, 2024 | 12.09 | 12.09 | 11.89 | 11.98 | 11.73 | 3,700 |
Jan 11, 2024 | 11.96 | 11.96 | 11.86 | 11.89 | 11.65 | 10,500 |
Jan 10, 2024 | 11.94 | 11.94 | 11.88 | 11.88 | 11.64 | 1,800 |
Jan 9, 2024 | 11.89 | 11.97 | 11.82 | 11.88 | 11.64 | 2,400 |
Jan 8, 2024 | 11.90 | 11.94 | 11.82 | 11.94 | 11.70 | 1,200 |
Jan 5, 2024 | 11.81 | 11.87 | 11.80 | 11.87 | 11.63 | 1,900 |
Jan 4, 2024 | 12.00 | 12.00 | 11.88 | 11.88 | 11.64 | 7,600 |
Jan 3, 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.75 | 600 |
Jan 2, 2024 | 11.98 | 12.02 | 11.98 | 12.02 | 11.77 | 1,400 |
Dec 29, 2023 | 12.13 | 12.13 | 12.00 | 12.12 | 11.87 | 4,400 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 28, 2023 | 12.17 | 12.17 | 12.03 | 12.13 | 11.88 | 2,800 |
Dec 27, 2023 | 12.00 | 12.17 | 12.00 | 12.15 | 11.82 | 6,100 |
Dec 26, 2023 | 11.89 | 12.00 | 11.89 | 12.00 | 11.67 | 2,200 |
Dec 22, 2023 | 11.95 | 12.00 | 11.88 | 11.88 | 11.56 | 2,600 |
Dec 21, 2023 | 11.99 | 12.00 | 11.90 | 12.00 | 11.67 | 2,900 |
Dec 20, 2023 | 11.90 | 11.95 | 11.80 | 11.95 | 11.63 | 4,100 |
Dec 19, 2023 | 11.88 | 11.95 | 11.77 | 11.84 | 11.52 | 4,300 |
Dec 18, 2023 | 11.65 | 11.89 | 11.65 | 11.89 | 11.57 | 9,500 |
Dec 15, 2023 | 11.65 | 11.65 | 11.51 | 11.65 | 11.33 | 4,600 |
Dec 14, 2023 | 11.66 | 11.66 | 11.47 | 11.56 | 11.25 | 2,800 |
Dec 13, 2023 | 11.56 | 11.76 | 11.49 | 11.74 | 11.42 | 3,600 |
Dec 12, 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.33 | 500 |
Dec 11, 2023 | 11.68 | 11.74 | 11.60 | 11.65 | 11.33 | 2,300 |
Dec 8, 2023 | 11.77 | 11.79 | 11.61 | 11.76 | 11.44 | 2,700 |
Dec 7, 2023 | 11.55 | 11.83 | 11.51 | 11.83 | 11.51 | 9,300 |
Dec 6, 2023 | 11.59 | 11.59 | 11.43 | 11.59 | 11.27 | 5,800 |
Dec 5, 2023 | 11.29 | 11.59 | 11.29 | 11.58 | 11.27 | 7,700 |
Dec 4, 2023 | 11.37 | 11.37 | 11.19 | 11.20 | 10.90 | 16,700 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 11.13 | 11.40 | 11.13 | 11.23 | 10.92 | 6,900 |
Nov 30, 2023 | 11.43 | 11.43 | 11.25 | 11.27 | 10.88 | 2,200 |
Nov 29, 2023 | 11.24 | 11.43 | 11.24 | 11.34 | 10.95 | 7,400 |
Nov 28, 2023 | 11.34 | 11.36 | 11.16 | 11.16 | 10.78 | 8,200 |
Nov 27, 2023 | 11.35 | 11.41 | 11.22 | 11.32 | 10.93 | 5,500 |
Nov 24, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 10.97 | - |
Nov 22, 2023 | 11.27 | 11.36 | 11.27 | 11.36 | 10.97 | 900 |
Nov 21, 2023 | 11.30 | 11.35 | 11.30 | 11.35 | 10.96 | 1,400 |
Nov 20, 2023 | 11.20 | 11.25 | 11.20 | 11.21 | 10.82 | 1,900 |
Nov 17, 2023 | 11.25 | 11.26 | 11.25 | 11.25 | 10.86 | 1,900 |
Nov 16, 2023 | 11.28 | 11.28 | 11.23 | 11.23 | 10.84 | 900 |
Nov 15, 2023 | 11.33 | 11.33 | 11.27 | 11.31 | 10.92 | 1,700 |
Nov 14, 2023 | 11.14 | 11.33 | 11.13 | 11.31 | 10.92 | 4,400 |
Nov 13, 2023 | 11.28 | 11.28 | 10.91 | 11.06 | 10.68 | 11,000 |
Nov 10, 2023 | 11.33 | 11.34 | 11.33 | 11.33 | 10.94 | 400 |
Nov 9, 2023 | 11.27 | 11.37 | 11.26 | 11.37 | 10.98 | 1,900 |
Nov 8, 2023 | 11.30 | 11.33 | 11.09 | 11.33 | 10.94 | 2,100 |
Nov 7, 2023 | 11.00 | 11.40 | 11.00 | 11.40 | 11.01 | 700 |
Nov 6, 2023 | 10.89 | 11.09 | 10.86 | 11.09 | 10.71 | 3,300 |
Nov 3, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.52 | 400 |
Nov 2, 2023 | 11.03 | 11.09 | 10.87 | 11.07 | 10.69 | 4,600 |
Nov 1, 2023 | 0.07 Dividend | |||||
Nov 1, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.47 | 300 |
Oct 31, 2023 | 11.07 | 11.07 | 10.88 | 10.88 | 10.44 | 7,400 |
Oct 30, 2023 | 10.89 | 10.98 | 10.85 | 10.89 | 10.45 | 6,900 |
Oct 27, 2023 | 10.98 | 10.98 | 10.87 | 10.88 | 10.44 | 1,400 |
Oct 26, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.54 | 400 |
Oct 25, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.54 | 400 |
Oct 24, 2023 | 10.88 | 11.13 | 10.88 | 11.10 | 10.65 | 12,500 |
Oct 23, 2023 | 10.86 | 10.90 | 10.85 | 10.85 | 10.41 | 2,900 |
Oct 20, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.50 | 100 |
Oct 19, 2023 | 10.90 | 10.90 | 10.85 | 10.86 | 10.42 | 5,200 |
Oct 18, 2023 | 10.91 | 10.99 | 10.91 | 10.99 | 10.54 | 1,000 |
Oct 17, 2023 | 11.05 | 11.19 | 10.92 | 10.98 | 10.53 | 4,000 |
Oct 16, 2023 | 11.11 | 11.20 | 10.93 | 11.14 | 10.69 | 2,600 |
Oct 13, 2023 | 11.10 | 11.11 | 10.97 | 10.99 | 10.54 | 2,100 |
Oct 12, 2023 | 11.12 | 11.23 | 11.12 | 11.21 | 10.76 | 1,000 |
Oct 11, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 10.63 | - |
Oct 10, 2023 | 11.06 | 11.08 | 11.06 | 11.08 | 10.63 | 1,400 |
Oct 9, 2023 | 10.98 | 11.06 | 10.92 | 11.06 | 10.61 | 2,500 |
Oct 6, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.60 | - |
Oct 5, 2023 | 10.91 | 11.05 | 10.88 | 11.05 | 10.60 | 1,200 |
Oct 4, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.52 | 200 |
Oct 3, 2023 | 10.77 | 10.87 | 10.71 | 10.85 | 10.41 | 2,700 |
Oct 2, 2023 | 0.07 Dividend | |||||
Oct 2, 2023 | 11.03 | 11.03 | 11.00 | 11.03 | 10.58 | 5,800 |
Sep 29, 2023 | 11.12 | 11.16 | 11.12 | 11.16 | 10.64 | 900 |
Sep 28, 2023 | 11.09 | 11.18 | 11.06 | 11.18 | 10.66 | 800 |
Sep 27, 2023 | 11.11 | 11.24 | 11.05 | 11.10 | 10.58 | 4,000 |
Sep 26, 2023 | 11.21 | 11.24 | 11.15 | 11.16 | 10.64 | 6,100 |
Sep 25, 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 10.78 | 2,800 |
Sep 22, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.68 | 500 |
Sep 21, 2023 | 11.17 | 11.20 | 11.17 | 11.17 | 10.65 | 3,100 |
Sep 20, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 10.66 | 100 |
Sep 19, 2023 | 11.22 | 11.25 | 11.20 | 11.20 | 10.68 | 2,400 |
Sep 18, 2023 | 11.19 | 11.26 | 11.19 | 11.25 | 10.73 | 1,500 |
Sep 15, 2023 | 11.32 | 11.32 | 11.18 | 11.27 | 10.75 | 900 |
Sep 14, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 10.65 | 600 |
Sep 13, 2023 | 11.31 | 11.35 | 11.31 | 11.33 | 10.80 | 700 |
Sep 12, 2023 | 11.29 | 11.30 | 11.23 | 11.23 | 10.71 | 1,200 |
Sep 11, 2023 | 11.24 | 11.30 | 11.17 | 11.20 | 10.68 | 8,200 |
Sep 8, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 10.67 | 300 |
Sep 7, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 10.70 | 800 |
Sep 6, 2023 | 11.23 | 11.28 | 11.18 | 11.18 | 10.66 | 2,800 |
Sep 5, 2023 | 11.28 | 11.29 | 11.23 | 11.23 | 10.71 | 6,400 |
Sep 1, 2023 | 0.06 Dividend | |||||
Sep 1, 2023 | 11.25 | 11.43 | 11.22 | 11.35 | 10.82 | 3,100 |
Aug 31, 2023 | 11.34 | 11.44 | 11.34 | 11.35 | 10.76 | 900 |
Aug 30, 2023 | 11.29 | 11.36 | 11.24 | 11.36 | 10.77 | 10,800 |
Aug 29, 2023 | 11.28 | 11.30 | 11.25 | 11.26 | 10.68 | 2,400 |
Aug 28, 2023 | 11.30 | 11.31 | 11.27 | 11.29 | 10.71 | 2,800 |
Aug 25, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.76 | - |
Aug 24, 2023 | 11.31 | 11.35 | 11.31 | 11.35 | 10.76 | 4,200 |
Aug 23, 2023 | 11.40 | 11.40 | 11.34 | 11.34 | 10.75 | 2,900 |
Aug 22, 2023 | 11.43 | 11.44 | 11.40 | 11.41 | 10.82 | 3,100 |
Aug 21, 2023 | 11.34 | 11.44 | 11.34 | 11.44 | 10.85 | 1,300 |
Aug 18, 2023 | 11.36 | 11.45 | 11.32 | 11.32 | 10.73 | 6,000 |
Aug 17, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 10.78 | 1,800 |
Aug 16, 2023 | 11.41 | 11.41 | 11.39 | 11.39 | 10.80 | 1,100 |
Aug 15, 2023 | 11.44 | 11.44 | 11.38 | 11.40 | 10.81 | 1,200 |
Aug 14, 2023 | 11.35 | 11.45 | 11.26 | 11.42 | 10.83 | 3,000 |
Aug 11, 2023 | 11.43 | 11.43 | 11.35 | 11.37 | 10.78 | 600 |
Aug 10, 2023 | 11.28 | 11.36 | 11.28 | 11.28 | 10.70 | 300 |
Aug 9, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 10.75 | 400 |
Aug 8, 2023 | 11.30 | 11.36 | 11.26 | 11.26 | 10.68 | 2,600 |
Aug 7, 2023 | 11.25 | 11.27 | 11.25 | 11.26 | 10.68 | 1,100 |
Aug 4, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 10.73 | 2,800 |
Aug 3, 2023 | 11.39 | 11.40 | 11.33 | 11.33 | 10.74 | 1,300 |
Aug 2, 2023 | 11.41 | 11.45 | 11.30 | 11.35 | 10.76 | 3,700 |
Aug 1, 2023 | 0.06 Dividend | |||||
Aug 1, 2023 | 11.49 | 11.49 | 11.40 | 11.41 | 10.82 | 10,100 |
Jul 31, 2023 | 11.27 | 11.78 | 11.27 | 11.48 | 10.83 | 13,900 |
Jul 28, 2023 | 11.12 | 11.23 | 11.07 | 11.21 | 10.58 | 7,100 |
Jul 27, 2023 | 11.13 | 11.13 | 11.06 | 11.06 | 10.44 | 900 |
Jul 26, 2023 | 11.10 | 11.22 | 11.08 | 11.10 | 10.48 | 3,500 |
Jul 25, 2023 | 11.13 | 11.19 | 11.08 | 11.09 | 10.47 | 5,100 |
Jul 24, 2023 | 11.24 | 11.24 | 11.06 | 11.11 | 10.49 | 88,000 |
Jul 21, 2023 | 11.24 | 11.24 | 11.18 | 11.18 | 10.55 | 1,100 |
Jul 20, 2023 | 11.26 | 11.26 | 11.22 | 11.22 | 10.59 | 1,200 |
Jul 19, 2023 | 11.28 | 11.35 | 11.16 | 11.22 | 10.59 | 4,300 |
Jul 18, 2023 | 11.26 | 11.37 | 11.26 | 11.34 | 10.70 | 800 |
Jul 17, 2023 | 11.21 | 11.37 | 11.17 | 11.27 | 10.64 | 11,300 |
Jul 14, 2023 | 11.15 | 11.19 | 11.15 | 11.19 | 10.56 | 1,800 |
Jul 13, 2023 | 11.26 | 11.36 | 11.22 | 11.22 | 10.59 | 2,500 |
Jul 12, 2023 | 11.20 | 11.32 | 11.20 | 11.23 | 10.60 | 9,500 |
Jul 11, 2023 | 11.12 | 11.18 | 11.09 | 11.16 | 10.53 | 3,600 |
Jul 10, 2023 | 11.18 | 11.19 | 11.07 | 11.17 | 10.54 | 1,300 |
Jul 7, 2023 | 11.19 | 11.25 | 11.19 | 11.25 | 10.62 | 500 |
Jul 6, 2023 | 11.20 | 11.23 | 11.20 | 11.23 | 10.60 | 10,400 |
Jul 5, 2023 | 11.23 | 11.27 | 11.22 | 11.22 | 10.59 | 11,300 |
Jul 3, 2023 | 0.06 Dividend | |||||
Jul 3, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 10.52 | 100 |
Jun 30, 2023 | 11.16 | 11.16 | 11.14 | 11.15 | 10.47 | 3,700 |
Jun 29, 2023 | 11.22 | 11.30 | 11.13 | 11.21 | 10.53 | 4,700 |
Jun 28, 2023 | 11.21 | 11.27 | 11.21 | 11.27 | 10.58 | 2,100 |
Jun 27, 2023 | 11.16 | 11.25 | 11.14 | 11.14 | 10.46 | 3,100 |
Jun 26, 2023 | 11.20 | 11.21 | 11.20 | 11.21 | 10.53 | 1,000 |
Jun 23, 2023 | 11.05 | 11.20 | 11.01 | 11.08 | 10.41 | 8,900 |
Jun 22, 2023 | 11.32 | 11.32 | 11.13 | 11.17 | 10.49 | 4,700 |
Jun 21, 2023 | 11.24 | 11.36 | 11.15 | 11.33 | 10.64 | 2,600 |
Jun 20, 2023 | 11.23 | 11.36 | 11.23 | 11.36 | 10.67 | 3,200 |
Jun 16, 2023 | 11.29 | 11.33 | 11.29 | 11.30 | 10.61 | 1,900 |
Jun 15, 2023 | 11.24 | 11.31 | 11.21 | 11.25 | 10.56 | 1,700 |
Jun 14, 2023 | 11.14 | 11.33 | 11.14 | 11.32 | 10.63 | 6,300 |
Jun 13, 2023 | 11.27 | 11.32 | 11.20 | 11.22 | 10.54 | 7,900 |
Jun 12, 2023 | 11.27 | 11.27 | 11.25 | 11.25 | 10.56 | 700 |
Jun 9, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 10.56 | 600 |
Jun 8, 2023 | 11.26 | 11.27 | 11.23 | 11.25 | 10.56 | 6,300 |
Jun 7, 2023 | 11.20 | 11.26 | 11.20 | 11.26 | 10.57 | 2,600 |
Jun 6, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.55 | 500 |
Jun 5, 2023 | 11.24 | 11.26 | 11.21 | 11.21 | 10.53 | 2,200 |
Jun 2, 2023 | 11.14 | 11.26 | 11.14 | 11.20 | 10.52 | 2,600 |
Jun 1, 2023 | 0.06 Dividend | |||||
Jun 1, 2023 | 11.23 | 11.35 | 11.17 | 11.17 | 10.49 | 1,000 |
May 31, 2023 | 11.31 | 11.31 | 11.20 | 11.27 | 10.53 | 1,900 |
May 30, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 10.53 | 400 |
May 26, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 10.43 | 300 |
May 25, 2023 | 11.23 | 11.30 | 11.17 | 11.17 | 10.44 | 1,100 |
May 24, 2023 | 11.34 | 11.36 | 11.12 | 11.12 | 10.39 | 2,500 |
May 23, 2023 | 11.18 | 11.33 | 11.18 | 11.33 | 10.59 | 2,200 |
May 22, 2023 | 11.19 | 11.30 | 11.19 | 11.24 | 10.50 | 1,400 |
May 19, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 10.52 | 300 |
May 18, 2023 | 11.29 | 11.29 | 11.19 | 11.19 | 10.46 | 1,200 |
May 17, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.56 | 100 |
May 16, 2023 | 11.41 | 11.42 | 11.30 | 11.31 | 10.57 | 1,300 |
May 15, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.61 | 600 |
May 12, 2023 | 11.46 | 11.46 | 11.33 | 11.33 | 10.59 | 2,400 |
May 11, 2023 | 11.39 | 11.42 | 11.36 | 11.36 | 10.62 | 600 |
May 10, 2023 | 11.44 | 11.44 | 11.31 | 11.31 | 10.57 | 2,600 |
May 9, 2023 | 11.36 | 11.36 | 11.22 | 11.23 | 10.49 | 3,700 |
May 8, 2023 | 11.36 | 11.36 | 11.35 | 11.36 | 10.62 | 2,900 |
May 5, 2023 | 11.31 | 11.42 | 11.31 | 11.35 | 10.61 | 2,800 |
May 4, 2023 | 11.29 | 11.29 | 11.24 | 11.26 | 10.52 | 7,700 |
May 3, 2023 | 11.18 | 11.34 | 11.12 | 11.17 | 10.44 | 14,800 |
May 2, 2023 | 11.31 | 11.31 | 10.96 | 11.09 | 10.36 | 18,200 |
May 1, 2023 | 0.06 Dividend | |||||
May 1, 2023 | 11.36 | 11.72 | 11.28 | 11.39 | 10.64 | 2,200 |
Apr 28, 2023 | 11.82 | 11.82 | 11.50 | 11.50 | 10.70 | 1,900 |
Apr 27, 2023 | 11.50 | 11.60 | 11.50 | 11.60 | 10.79 | 700 |
Apr 26, 2023 | 11.50 | 11.50 | 11.39 | 11.40 | 10.60 | 5,200 |
Apr 25, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 10.53 | 600 |
Apr 24, 2023 | 11.47 | 11.47 | 11.45 | 11.45 | 10.65 | 1,100 |
Apr 21, 2023 | 11.64 | 11.68 | 11.45 | 11.45 | 10.65 | 2,400 |
Apr 20, 2023 | 11.70 | 11.70 | 11.47 | 11.60 | 10.79 | 1,100 |
Related Tickers
CXH MFS Investment Grade Municipal Trust
7.35
0.00%
FMN Federated Hermes Premier Municipal Income Fund
11.03
+0.68%
NMI Nuveen Municipal Income Fund, Inc.
9.15
+0.11%
TY Tri-Continental Corporation
29.27
-0.17%
SLRC SLR Investment Corp.
15.13
+1.00%
TRIN Trinity Capital Inc.
14.36
+0.70%
USA Liberty All-Star Equity Fund
6.54
-0.91%
HTGC Hercules Capital, Inc.
18.46
+1.15%