Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.308 6.315 6.300 6.312 13,791 +0.00(+0.00%)
Jan 30, 2007 6.312 6.315 6.304 6.312 39,518 +0.00(+0.06%)
Jan 29, 2007 6.304 6.312 6.300 6.308 84,872 +0.00(+0.06%)
Jan 26, 2007 6.300 6.312 6.293 6.304 50,127 -0.00(-0.06%)
Jan 25, 2007 6.304 6.312 6.255 6.308 148,260 +0.00(+0.06%)
Jan 24, 2007 6.297 6.312 6.293 6.304 61,001 +0.02(+0.24%)
Jan 23, 2007 6.308 6.308 6.289 6.289 64,980 -0.01(-0.12%)
Jan 22, 2007 6.300 6.300 6.289 6.297 10,874 +0.01(+0.18%)
Jan 19, 2007 6.289 6.289 6.266 6.285 8,221 +0.01(+0.18%)
Jan 18, 2007 6.281 6.281 6.259 6.274 71,610 +0.00(+0.00%)
Jan 17, 2007 6.278 6.300 6.259 6.274 40,579 -0.02(-0.24%)
Jan 16, 2007 6.289 6.293 6.274 6.289 33,153 +0.02(+0.24%)
Jan 12, 2007 6.270 6.293 6.236 6.274 35,805 -0.01(-0.18%)
Jan 11, 2007 6.285 6.285 6.259 6.285 20,952 +0.00(+0.00%)
Jan 10, 2007 6.297 6.297 6.244 6.285 12,200 +0.01(+0.18%)
Jan 09, 2007 6.270 6.285 6.248 6.274 13,526 -0.00(-0.06%)
Jan 08, 2007 6.266 6.278 6.266 6.278 2,121 +0.00(+0.06%)
Jan 05, 2007 6.259 6.274 6.251 6.274 12,200 +0.03(+0.48%)
Jan 04, 2007 6.240 6.266 6.229 6.244 13,261 -0.01(-0.12%)
Jan 03, 2007 6.251 6.255 6.236 6.251 3,978 -0.02(-0.36%)
Dec 29, 2006 6.263 6.274 6.244 6.274 25,461 +0.02(+0.36%)
Dec 28, 2006 6.244 6.259 6.244 6.251 76,119 +0.02(+0.24%)
Dec 27, 2006 6.225 6.236 6.217 6.236 97,337 +0.02(+0.24%)
Dec 26, 2006 6.210 6.236 6.210 6.221 203,162 +0.01(+0.12%)
Dec 22, 2006 6.214 6.217 6.202 6.214 48,005 -0.00(-0.06%)
Dec 21, 2006 6.183 6.217 6.183 6.217 18,035 +0.02(+0.37%)
Dec 20, 2006 6.183 6.202 6.176 6.195 60,736 -0.01(-0.18%)
Dec 19, 2006 6.199 6.210 6.172 6.206 54,371 +0.01(+0.12%)
Dec 18, 2006 6.202 6.221 6.187 6.199 22,013 +0.00(+0.06%)
Dec 15, 2006 6.221 6.221 6.168 6.195 26,522 -0.03(-0.42%)
Dec 14, 2006 6.221 6.225 6.183 6.221 55,962 +0.00(+0.06%)
Dec 13, 2006 6.214 6.221 6.199 6.217 67,897 +0.01(+0.12%)
Dec 12, 2006 6.214 6.217 6.202 6.210 79,037 +0.01(+0.12%)
Dec 11, 2006 6.240 6.240 6.187 6.202 40,314 -0.01(-0.18%)
Dec 08, 2006 6.210 6.229 6.206 6.214 24,135 -0.00(-0.06%)
Dec 07, 2006 6.210 6.221 6.202 6.217 45,883 +0.00(+0.06%)
Dec 06, 2006 6.236 6.236 6.210 6.214 106,885 -0.01(-0.12%)
Dec 05, 2006 6.127 6.221 6.127 6.221 111,659 +0.05(+0.73%)
Dec 04, 2006 6.172 6.176 6.146 6.176 52,514 +0.00(+0.06%)
Dec 01, 2006 6.176 6.180 6.149 6.172 35,009 -0.01(-0.12%)
Nov 30, 2006 6.187 6.202 6.172 6.180 113,781 +0.01(+0.12%)
Nov 29, 2006 6.183 6.183 6.168 6.172 9,813 -0.00(-0.06%)
Nov 28, 2006 6.157 6.180 6.146 6.176 16,178 +0.00(+0.00%)
Nov 27, 2006 6.172 6.176 6.161 6.176 29,705 -0.01(-0.18%)
Nov 24, 2006 6.149 6.187 6.149 6.187 7,426 +0.02(+0.31%)
Nov 22, 2006 6.165 6.176 6.146 6.168 15,913 +0.01(+0.18%)
Nov 21, 2006 6.168 6.180 6.138 6.157 51,453 -0.03(-0.43%)
Nov 20, 2006 6.206 6.206 6.168 6.183 14,587 -0.01(-0.18%)
Nov 17, 2006 6.176 6.202 6.176 6.195 7,956 +0.03(+0.49%)
Nov 16, 2006 6.161 6.176 6.146 6.165 40,844 -0.01(-0.12%)
Nov 15, 2006 6.221 6.221 6.074 6.172 99,194 -0.02(-0.24%)
Nov 14, 2006 6.199 6.217 6.168 6.187 18,565 -0.03(-0.55%)
Nov 13, 2006 6.217 6.232 6.206 6.221 54,105 +0.01(+0.12%)
Nov 10, 2006 6.202 6.214 6.202 6.214 9,813 +0.00(+0.00%)
Nov 09, 2006 6.202 6.214 6.191 6.214 34,479 +0.01(+0.18%)
Nov 08, 2006 6.191 6.202 6.183 6.202 13,791 +0.01(+0.18%)
Nov 07, 2006 6.191 6.195 6.183 6.191 26,787 -0.00(-0.06%)
Nov 06, 2006 6.180 6.195 6.180 6.195 1,856 -0.00(-0.06%)
Nov 03, 2006 6.202 6.206 6.195 6.199 10,609 -0.01(-0.18%)
Nov 02, 2006 6.217 6.217 6.191 6.210 8,221 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.