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 )

11.90 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2006 6.084 6.092 6.080 6.092 30,448 +0.01(+0.12%)
Jan 30, 2006 6.084 6.088 6.050 6.084 40,330 +0.01(+0.12%)
Jan 27, 2006 6.092 6.107 6.073 6.077 100,693 +0.02(+0.37%)
Jan 26, 2006 5.998 6.065 5.998 6.054 102,028 +0.03(+0.56%)
Jan 25, 2006 6.020 6.032 6.020 6.020 24,839 -0.01(-0.12%)
Jan 24, 2006 6.013 6.032 6.013 6.028 29,647 -0.02(-0.31%)
Jan 23, 2006 6.035 6.065 6.035 6.047 24,839 +0.01(+0.19%)
Jan 20, 2006 6.058 6.073 6.035 6.035 155,980 -0.04(-0.68%)
Jan 19, 2006 6.058 6.077 6.039 6.077 20,565 +0.04(+0.62%)
Jan 18, 2006 6.028 6.084 6.028 6.039 47,542 -0.00(-0.06%)
Jan 17, 2006 6.047 6.050 6.043 6.043 40,063 +0.01(+0.12%)
Jan 13, 2006 6.005 6.035 5.994 6.035 40,864 +0.03(+0.44%)
Jan 12, 2006 5.987 6.028 5.987 6.009 13,354 +0.02(+0.31%)
Jan 11, 2006 5.990 6.009 5.987 5.990 13,888 +0.04(+0.63%)
Jan 10, 2006 5.990 6.005 5.923 5.953 22,168 -0.02(-0.31%)
Jan 09, 2006 5.953 6.009 5.934 5.972 32,050 -0.01(-0.13%)
Jan 06, 2006 5.953 5.983 5.934 5.979 42,200 +0.01(+0.19%)
Jan 05, 2006 5.934 5.979 5.934 5.968 27,510 +0.04(+0.69%)
Jan 04, 2006 5.919 5.964 5.919 5.927 22,168 -0.03(-0.44%)
Jan 03, 2006 5.882 5.953 5.882 5.953 34,721 +0.05(+0.82%)
Dec 30, 2005 5.874 5.931 5.867 5.904 42,467 +0.03(+0.57%)
Dec 29, 2005 5.841 5.897 5.826 5.871 134,880 +0.03(+0.51%)
Dec 28, 2005 5.822 5.859 5.811 5.841 95,351 +0.03(+0.58%)
Dec 27, 2005 5.807 5.934 5.807 5.807 117,786 +0.04(+0.71%)
Dec 23, 2005 5.841 5.873 5.758 5.766 138,352 -0.07(-1.28%)
Dec 22, 2005 5.874 5.908 5.841 5.841 95,618 -0.03(-0.57%)
Dec 21, 2005 5.990 5.990 5.871 5.874 253,735 -0.12(-2.00%)
Dec 20, 2005 5.994 6.065 5.994 5.994 87,338 -0.01(-0.25%)
Dec 19, 2005 6.028 6.032 6.002 6.009 94,817 -0.06(-1.05%)
Dec 16, 2005 6.069 6.084 6.065 6.073 54,219 +0.00(+0.06%)
Dec 15, 2005 6.028 6.095 6.028 6.069 79,325 +0.00(+0.06%)
Dec 14, 2005 6.058 6.110 6.058 6.065 88,941 +0.01(+0.25%)
Dec 13, 2005 6.047 6.103 6.028 6.050 63,834 +0.01(+0.25%)
Dec 12, 2005 6.069 6.069 6.035 6.035 53,150 -0.03(-0.55%)
Dec 09, 2005 6.050 6.069 6.050 6.069 49,678 +0.01(+0.19%)
Dec 08, 2005 6.084 6.084 6.058 6.058 23,771 -0.01(-0.25%)
Dec 07, 2005 6.122 6.122 6.058 6.073 92,947 -0.02(-0.31%)
Dec 06, 2005 6.069 6.099 6.069 6.092 39,796 +0.02(+0.37%)
Dec 05, 2005 6.088 6.088 6.050 6.069 61,964 -0.02(-0.31%)
Dec 02, 2005 6.084 6.110 6.084 6.088 50,480 +0.00(+0.06%)
Dec 01, 2005 6.103 6.103 6.084 6.084 20,565 -0.07(-1.22%)
Nov 30, 2005 6.122 6.159 6.122 6.159 35,522 +0.04(+0.73%)
Nov 29, 2005 6.140 6.140 6.092 6.114 43,535 -0.01(-0.12%)
Nov 28, 2005 6.092 6.129 6.092 6.122 27,510 +0.03(+0.49%)
Nov 25, 2005 6.095 6.118 6.092 6.092 17,627 -0.01(-0.18%)
Nov 23, 2005 6.092 6.140 6.084 6.103 42,467 +0.01(+0.18%)
Nov 22, 2005 6.092 6.159 6.088 6.092 72,114 -0.00(-0.06%)
Nov 21, 2005 6.196 6.196 6.095 6.095 44,871 -0.07(-1.21%)
Nov 18, 2005 6.200 6.215 6.122 6.170 28,845 -0.03(-0.42%)
Nov 17, 2005 6.166 6.196 6.122 6.196 24,305 +0.05(+0.85%)
Nov 16, 2005 6.084 6.144 6.047 6.144 71,045 +0.06(+0.92%)
Nov 15, 2005 6.196 6.208 6.084 6.088 44,069 -0.06(-1.03%)
Nov 14, 2005 6.204 6.234 6.151 6.151 27,510 -0.08(-1.32%)
Nov 11, 2005 6.178 6.234 6.178 6.234 12,553 +0.02(+0.36%)
Nov 10, 2005 6.215 6.215 6.151 6.211 31,783 +0.02(+0.36%)
Nov 09, 2005 6.241 6.241 6.140 6.189 74,518 -0.03(-0.42%)
Nov 08, 2005 6.178 6.245 6.140 6.215 44,604 +0.00(+0.00%)
Nov 07, 2005 6.181 6.223 6.178 6.215 41,933 +0.04(+0.67%)
Nov 04, 2005 6.122 6.178 6.122 6.174 31,249 +0.00(+0.00%)
Nov 03, 2005 6.178 6.181 6.122 6.174 77,189 +0.04(+0.61%)
Nov 02, 2005 6.129 6.253 6.114 6.136 36,057 +0.01(+0.24%)
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.