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, 2018 9.776 9.887 9.776 9.824 10,855 +0.04(+0.43%)
Jan 30, 2018 9.790 9.861 9.783 9.783 11,857 -0.07(-0.74%)
Jan 29, 2018 9.817 9.899 9.804 9.856 9,940 -0.05(-0.46%)
Jan 26, 2018 9.907 9.907 9.894 9.901 9,868 -0.01(-0.07%)
Jan 25, 2018 9.971 9.971 9.894 9.908 9,267 -0.03(-0.35%)
Jan 24, 2018 9.901 9.957 9.901 9.943 6,510 +0.03(+0.35%)
Jan 23, 2018 9.894 9.908 9.894 9.908 4,828 +0.00(+0.01%)
Jan 22, 2018 9.915 9.915 9.894 9.907 2,373 +0.01(+0.06%)
Jan 19, 2018 9.894 9.904 9.894 9.901 5,587 +0.00(+0.01%)
Jan 18, 2018 9.894 9.914 9.894 9.900 19,375 -0.02(-0.18%)
Jan 17, 2018 9.958 9.958 9.908 9.918 9,884 -0.05(-0.46%)
Jan 16, 2018 9.985 9.985 9.943 9.964 11,899 +0.00(+0.00%)
Jan 12, 2018 9.964 9.964 9.964 0 +0.00(+0.00%)
Jan 11, 2018 9.943 9.964 9.943 9.964 51,768 +0.01(+0.14%)
Jan 10, 2018 9.929 9.964 9.922 9.950 29,158 -0.00(-0.03%)
Jan 09, 2018 9.990 9.990 9.915 9.953 12,137 +0.00(+0.03%)
Jan 08, 2018 9.901 9.950 9.901 9.950 9,396 +0.00(+0.00%)
Jan 05, 2018 9.936 9.971 9.908 9.950 11,059 -0.04(-0.44%)
Jan 04, 2018 9.929 9.994 9.929 9.994 720 +0.04(+0.44%)
Jan 03, 2018 9.903 9.956 9.880 9.950 9,159 -0.03(-0.28%)
Jan 02, 2018 9.873 9.992 9.792 9.978 11,129 +0.06(+0.60%)
Dec 29, 2017 9.918 9.918 9.918 0 -0.00(-0.02%)
Dec 28, 2017 9.921 9.921 9.921 9.921 429 +0.03(+0.30%)
Dec 27, 2017 9.835 9.898 9.835 9.891 10,360 +0.03(+0.35%)
Dec 26, 2017 9.828 9.863 9.801 9.856 19,315 +0.04(+0.42%)
Dec 22, 2017 9.780 9.849 9.773 9.814 50,723 +0.01(+0.15%)
Dec 21, 2017 9.787 9.801 9.787 9.800 8,390 +0.01(+0.14%)
Dec 20, 2017 9.825 9.825 9.787 9.787 12,538 +0.02(+0.18%)
Dec 19, 2017 9.724 9.790 9.724 9.769 7,530 +0.02(+0.24%)
Dec 18, 2017 9.731 9.835 9.731 9.745 15,916 -0.01(-0.13%)
Dec 15, 2017 9.801 9.801 9.758 9.758 4,212 -0.01(-0.08%)
Dec 14, 2017 9.752 9.780 9.752 9.766 9,263 -0.02(-0.21%)
Dec 13, 2017 9.870 9.870 9.745 9.787 5,557 +0.00(+0.04%)
Dec 12, 2017 9.717 9.794 9.717 9.783 43,605 +0.02(+0.25%)
Dec 11, 2017 9.815 9.863 9.738 9.759 38,760 -0.01(-0.14%)
Dec 08, 2017 9.731 9.870 9.731 9.773 10,938 +0.04(+0.42%)
Dec 07, 2017 9.856 9.856 9.732 9.732 4,581 -0.03(-0.29%)
Dec 06, 2017 9.814 9.814 9.761 9.761 1,842 +0.04(+0.38%)
Dec 05, 2017 9.780 9.780 9.710 9.724 27,074 -0.06(-0.57%)
Dec 04, 2017 9.766 9.828 9.766 9.780 19,604 +0.00(+0.00%)
Dec 01, 2017 9.814 9.842 9.773 9.780 6,205 +0.01(+0.11%)
Nov 30, 2017 9.798 9.798 9.742 9.769 4,372 +0.02(+0.21%)
Nov 29, 2017 9.894 9.894 9.749 9.749 3,103 -0.02(-0.22%)
Nov 28, 2017 9.907 9.907 9.769 9.770 8,016 -0.07(-0.68%)
Nov 24, 2017 9.837 9.837 9.837 8 +0.06(+0.62%)
Nov 22, 2017 9.749 9.776 9.742 9.776 5,143 +0.00(+0.05%)
Nov 21, 2017 9.757 9.794 9.757 9.772 1,491 -0.02(-0.19%)
Nov 20, 2017 9.822 9.822 9.743 9.790 9,374 +0.03(+0.36%)
Nov 17, 2017 9.756 9.756 9.756 9.756 202 -0.06(-0.56%)
Nov 16, 2017 9.840 9.840 9.811 9.811 3,554 -0.04(-0.42%)
Nov 15, 2017 9.907 9.907 9.840 9.852 1,732 -0.05(-0.49%)
Nov 14, 2017 9.804 9.928 9.804 9.901 2,150 +0.08(+0.77%)
Nov 13, 2017 9.920 9.928 9.818 9.825 5,851 -0.01(-0.14%)
Nov 10, 2017 9.928 9.928 9.797 9.838 6,275 -0.07(-0.70%)
Nov 09, 2017 9.956 9.956 9.887 9.907 7,633 -0.01(-0.14%)
Nov 08, 2017 9.937 9.963 9.872 9.921 4,184 -0.00(-0.03%)
Nov 07, 2017 9.881 9.963 9.859 9.924 7,185 +0.05(+0.51%)
Nov 06, 2017 9.866 9.874 9.849 9.874 3,510 -0.01(-0.12%)
Nov 03, 2017 9.879 9.887 9.872 9.887 5,692 +0.00(+0.00%)
Nov 02, 2017 9.880 9.887 9.880 9.887 724 +0.01(+0.07%)
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.