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 31, 2012 9.207 9.207 9.125 9.138 41,850 +0.01(+0.15%)
Jan 30, 2012 8.997 9.129 8.997 9.125 41,253 +0.10(+1.16%)
Jan 27, 2012 8.988 9.023 8.988 9.020 41,688 +0.07(+0.76%)
Jan 26, 2012 9.016 9.038 8.911 8.952 42,865 -0.02(-0.25%)
Jan 25, 2012 8.815 8.983 8.815 8.975 45,911 +0.15(+1.65%)
Jan 24, 2012 8.802 8.838 8.797 8.829 22,295 +0.03(+0.31%)
Jan 23, 2012 8.792 8.802 8.765 8.802 33,083 +0.02(+0.26%)
Jan 20, 2012 8.783 8.802 8.765 8.779 13,254 -0.02(-0.26%)
Jan 19, 2012 8.761 8.802 8.761 8.802 18,637 +0.03(+0.37%)
Jan 18, 2012 8.779 8.792 8.761 8.769 29,945 +0.00(+0.05%)
Jan 17, 2012 8.856 8.861 8.765 8.765 26,664 -0.08(-0.88%)
Jan 13, 2012 8.833 8.852 8.788 8.843 24,296 +0.03(+0.31%)
Jan 12, 2012 8.788 8.815 8.765 8.815 18,834 -0.01(-0.09%)
Jan 11, 2012 8.820 8.833 8.783 8.823 28,557 -0.00(-0.04%)
Jan 10, 2012 8.765 8.833 8.738 8.827 25,060 +0.05(+0.55%)
Jan 09, 2012 8.738 8.829 8.665 8.779 50,644 +0.10(+1.10%)
Jan 06, 2012 8.706 8.729 8.683 8.683 13,866 -0.02(-0.26%)
Jan 05, 2012 8.710 8.721 8.706 8.706 18,707 +0.00(+0.00%)
Jan 04, 2012 8.697 8.733 8.697 8.706 6,149 +0.04(+0.42%)
Dec 30, 2011 8.638 8.706 8.615 8.669 23,426 -0.02(-0.18%)
Dec 29, 2011 8.706 8.706 8.683 8.685 6,770 -0.02(-0.18%)
Dec 28, 2011 8.610 8.720 8.519 8.701 27,612 +0.13(+1.54%)
Dec 27, 2011 8.520 8.596 8.484 8.569 53,665 +0.10(+1.17%)
Dec 23, 2011 8.475 8.489 8.408 8.471 24,703 +0.10(+1.18%)
Dec 21, 2011 8.269 8.399 8.269 8.372 19,436 +0.13(+1.52%)
Dec 20, 2011 8.336 8.399 8.246 8.246 35,220 -0.09(-1.08%)
Dec 19, 2011 8.498 8.498 8.300 8.336 23,382 -0.18(-2.16%)
Dec 16, 2011 8.480 8.520 8.480 8.520 14,076 +0.06(+0.69%)
Dec 15, 2011 8.372 8.462 8.372 8.462 12,426 +0.11(+1.34%)
Dec 14, 2011 8.358 8.403 8.264 8.349 33,662 -0.05(-0.64%)
Dec 13, 2011 8.480 8.488 8.403 8.403 11,417 -0.04(-0.43%)
Dec 12, 2011 8.430 8.511 8.426 8.439 13,254 +0.01(+0.11%)
Dec 09, 2011 8.520 8.529 8.354 8.430 28,334 -0.02(-0.21%)
Dec 08, 2011 8.574 8.578 8.444 8.448 11,276 -0.11(-1.29%)
Dec 07, 2011 8.529 8.589 8.480 8.558 8,556 -0.01(-0.13%)
Dec 06, 2011 8.619 8.619 8.560 8.569 23,032 -0.03(-0.37%)
Dec 05, 2011 8.394 8.601 8.394 8.601 45,599 +0.25(+3.00%)
Dec 02, 2011 8.260 8.350 8.260 8.350 9,592 +0.11(+1.32%)
Dec 01, 2011 8.367 8.367 8.242 8.242 21,651 -0.14(-1.71%)
Nov 30, 2011 8.416 8.448 8.234 8.385 19,789 +0.01(+0.11%)
Nov 29, 2011 8.399 8.399 8.367 8.376 25,006 +0.04(+0.43%)
Nov 28, 2011 8.189 8.401 8.189 8.341 41,206 +0.17(+2.07%)
Nov 25, 2011 8.234 8.234 8.172 8.172 11,177 -0.05(-0.60%)
Nov 23, 2011 8.221 8.243 8.221 8.221 22,054 -0.03(-0.38%)
Nov 22, 2011 8.225 8.267 8.225 8.252 9,288 +0.04(+0.52%)
Nov 21, 2011 8.256 8.256 8.181 8.209 21,582 -0.12(-1.42%)
Nov 18, 2011 8.327 8.345 8.323 8.327 2,343 +0.03(+0.32%)
Nov 17, 2011 8.261 8.319 8.256 8.301 9,683 +0.03(+0.32%)
Nov 16, 2011 8.301 8.354 8.234 8.274 66,990 -0.18(-2.16%)
Nov 15, 2011 8.590 8.590 8.421 8.456 25,101 -0.08(-0.99%)
Nov 14, 2011 8.465 8.617 8.465 8.541 34,229 +0.04(+0.52%)
Nov 11, 2011 8.408 8.497 8.403 8.497 7,259 +0.04(+0.53%)
Nov 10, 2011 8.483 8.501 8.336 8.452 19,672 +0.04(+0.42%)
Nov 09, 2011 8.341 8.492 8.336 8.416 26,035 -0.06(-0.73%)
Nov 08, 2011 8.332 8.483 8.332 8.479 9,737 +0.13(+1.55%)
Nov 07, 2011 8.372 8.372 8.323 8.350 14,806 -0.05(-0.58%)
Nov 04, 2011 8.456 8.488 8.394 8.399 28,736 +0.00(+0.05%)
Nov 03, 2011 8.394 8.456 8.363 8.394 36,128 -0.00(-0.02%)
Nov 02, 2011 8.341 8.396 8.310 8.396 20,603 +0.04(+0.50%)
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.