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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2009 6.241 6.241 6.065 6.092 0 +0.00(+0.00%)
Jan 29, 2009 6.133 6.279 6.092 6.092 278,401 -0.03(-0.43%)
Jan 28, 2009 6.110 6.286 6.103 6.118 316,784 +0.02(+0.37%)
Jan 27, 2009 6.110 6.110 6.084 6.095 33,119 +0.02(+0.31%)
Jan 26, 2009 6.107 6.110 6.054 6.077 26,174 -0.01(-0.12%)
Jan 23, 2009 6.062 6.110 6.017 6.084 28,276 +0.01(+0.19%)
Jan 22, 2009 6.125 6.125 6.009 6.073 79,705 -0.05(-0.86%)
Jan 21, 2009 6.234 6.253 6.125 6.125 72,247 -0.01(-0.24%)
Jan 20, 2009 6.234 6.234 6.084 6.140 89,630 +0.00(+0.06%)
Jan 16, 2009 6.148 6.155 6.035 6.136 75,575 +0.07(+1.17%)
Jan 15, 2009 6.103 6.103 5.983 6.065 95,049 -0.09(-1.52%)
Jan 14, 2009 6.264 6.264 6.144 6.159 68,113 -0.04(-0.72%)
Jan 13, 2009 6.253 6.253 6.178 6.204 41,153 +0.00(+0.00%)
Jan 12, 2009 6.253 6.256 6.178 6.204 59,606 +0.04(+0.67%)
Jan 09, 2009 6.103 6.163 6.094 6.163 118,681 +0.11(+1.86%)
Jan 08, 2009 6.065 6.084 6.013 6.050 36,089 -0.05(-0.86%)
Jan 07, 2009 6.151 6.151 6.065 6.103 72,787 -0.05(-0.79%)
Jan 06, 2009 6.122 6.211 6.099 6.151 82,389 +0.03(+0.49%)
Jan 05, 2009 6.148 6.148 6.009 6.122 102,415 -0.03(-0.43%)
Jan 02, 2009 6.178 6.178 6.088 6.148 0 -0.05(-0.85%)
Jan 01, 2009 6.110 6.279 6.047 6.200 0 +0.00(+0.00%)
Dec 31, 2008 6.110 6.279 6.047 6.200 72,731 +0.01(+0.12%)
Dec 30, 2008 6.339 6.339 6.043 6.193 72,883 +0.13(+2.10%)
Dec 29, 2008 6.084 6.114 6.047 6.065 101,216 -0.02(-0.31%)
Dec 26, 2008 6.215 6.215 6.054 6.084 109,426 -0.01(-0.25%)
Dec 24, 2008 6.107 6.163 6.009 6.099 353,341 +0.03(+0.49%)
Dec 23, 2008 6.122 6.174 5.923 6.069 520,168 +0.07(+1.12%)
Dec 22, 2008 6.185 6.196 5.931 6.002 110,674 -0.07(-1.17%)
Dec 19, 2008 6.039 6.268 6.024 6.073 213,885 -0.06(-1.04%)
Dec 18, 2008 6.327 6.327 6.065 6.136 65,332 -0.10(-1.62%)
Dec 17, 2008 6.196 6.477 6.102 6.238 226,564 +0.06(+0.97%)
Dec 16, 2008 5.934 6.178 5.886 6.178 298,927 +0.31(+5.23%)
Dec 15, 2008 5.747 5.934 5.747 5.871 205,686 +0.19(+3.29%)
Dec 12, 2008 5.687 5.796 5.567 5.683 206,658 -0.01(-0.13%)
Dec 11, 2008 5.953 6.009 5.691 5.691 236,636 -0.28(-4.76%)
Dec 10, 2008 6.174 6.402 5.878 5.976 370,590 -0.19(-3.13%)
Dec 09, 2008 6.103 6.174 6.084 6.168 177,355 +0.10(+1.70%)
Dec 08, 2008 6.178 6.204 6.065 6.065 86,550 -0.04(-0.61%)
Dec 05, 2008 6.402 6.458 5.990 6.103 215,856 -0.28(-4.34%)
Dec 04, 2008 6.309 6.402 6.309 6.380 210,346 +0.01(+0.24%)
Dec 03, 2008 6.309 6.365 6.238 6.365 580,670 +0.13(+2.10%)
Dec 02, 2008 6.065 6.365 6.065 6.234 258,938 +0.16(+2.59%)
Dec 01, 2008 6.253 6.290 6.047 6.077 310,310 +0.22(+3.71%)
Nov 28, 2008 5.897 5.934 5.829 5.859 166,845 -0.03(-0.57%)
Nov 26, 2008 5.987 5.990 5.871 5.893 179,142 +0.09(+1.48%)
Nov 25, 2008 5.822 5.990 5.766 5.807 136,646 +0.06(+1.04%)
Nov 24, 2008 5.743 5.878 5.706 5.747 39,051 +0.19(+3.44%)
Nov 21, 2008 5.803 5.859 5.350 5.556 50,319 -0.25(-4.26%)
Nov 20, 2008 5.841 5.927 5.766 5.803 33,661 -0.06(-0.96%)
Nov 19, 2008 5.968 5.968 5.777 5.859 52,101 -0.08(-1.32%)
Nov 18, 2008 5.841 5.938 5.803 5.938 20,712 -0.00(-0.06%)
Nov 17, 2008 5.961 5.983 5.942 5.942 293,305 -0.14(-2.34%)
Nov 14, 2008 5.953 6.155 5.953 6.084 23,771 +0.05(+0.87%)
Nov 13, 2008 5.972 6.122 5.777 6.032 36,527 +0.09(+1.58%)
Nov 12, 2008 5.990 5.990 5.852 5.938 89,007 +0.11(+1.93%)
Nov 11, 2008 5.833 6.058 5.777 5.826 29,866 -0.03(-0.45%)
Nov 10, 2008 5.863 5.931 5.777 5.852 66,868 -0.04(-0.70%)
Nov 07, 2008 6.047 6.136 5.815 5.893 77,282 -0.13(-2.24%)
Nov 06, 2008 6.103 6.215 5.878 6.028 73,623 -0.10(-1.65%)
Nov 05, 2008 6.054 6.361 5.867 6.129 206,791 +0.07(+1.24%)
Nov 04, 2008 5.953 6.178 5.931 6.054 60,081 +0.12(+2.08%)
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.