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 )

12.11 +0.21 (+1.76%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 12, 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, 2008 6.245 6.286 6.223 6.283 23,503 +0.04(+0.71%)
Jan 30, 2008 6.253 6.253 6.107 6.238 122,594 -0.04(-0.65%)
Jan 29, 2008 6.249 6.290 6.249 6.279 22,435 +0.05(+0.78%)
Jan 28, 2008 6.204 6.253 6.204 6.230 20,298 +0.03(+0.48%)
Jan 25, 2008 6.178 6.249 6.103 6.200 51,014 +0.11(+1.84%)
Jan 24, 2008 6.178 6.178 6.088 6.088 14,422 -0.05(-0.79%)
Jan 23, 2008 6.065 6.136 6.065 6.136 48,076 +0.07(+1.11%)
Jan 22, 2008 6.095 6.223 6.069 6.069 24,038 -0.18(-2.82%)
Jan 21, 2008 6.260 6.283 6.245 6.245 0 +0.00(+0.00%)
Jan 18, 2008 6.260 6.283 6.245 6.245 8,012 +0.02(+0.30%)
Jan 17, 2008 6.309 6.316 6.226 6.226 8,546 -0.05(-0.84%)
Jan 16, 2008 6.298 6.309 6.256 6.279 15,224 +0.01(+0.12%)
Jan 15, 2008 6.170 6.271 6.170 6.271 25,373 +0.10(+1.70%)
Jan 14, 2008 6.268 6.271 6.133 6.166 51,281 -0.09(-1.50%)
Jan 11, 2008 6.125 6.268 6.125 6.260 63,033 +0.14(+2.26%)
Jan 10, 2008 6.174 6.174 6.092 6.122 21,367 -0.01(-0.24%)
Jan 09, 2008 6.204 6.238 6.136 6.136 17,093 -0.06(-0.91%)
Jan 08, 2008 6.196 6.196 6.163 6.193 2,937 -0.02(-0.30%)
Jan 07, 2008 6.208 6.215 6.200 6.211 9,882 -0.02(-0.24%)
Jan 04, 2008 6.346 6.346 6.129 6.226 12,553 -0.08(-1.31%)
Jan 03, 2008 6.271 6.309 6.271 6.309 2,270 +0.04(+0.60%)
Jan 02, 2008 6.384 6.384 6.271 6.271 10,149 -0.15(-2.33%)
Jan 01, 2008 6.361 6.444 6.305 6.421 63,033 +0.00(+0.00%)
Dec 31, 2007 6.361 6.444 6.305 6.421 63,033 +0.06(+1.00%)
Dec 28, 2007 6.144 6.451 6.144 6.357 109,934 +0.16(+2.60%)
Dec 27, 2007 6.148 6.196 6.148 6.196 104,432 +0.02(+0.36%)
Dec 26, 2007 6.069 6.193 6.069 6.174 28,311 +0.10(+1.60%)
Dec 24, 2007 6.159 6.163 6.077 6.077 83,065 -0.09(-1.46%)
Dec 21, 2007 6.133 6.166 6.095 6.166 22,969 +0.05(+0.80%)
Dec 20, 2007 6.065 6.122 6.065 6.118 43,535 -0.00(-0.06%)
Dec 19, 2007 6.129 6.174 6.084 6.122 65,170 -0.03(-0.43%)
Dec 18, 2007 6.122 6.181 6.122 6.148 24,038 +0.03(+0.55%)
Dec 17, 2007 6.103 6.136 6.103 6.114 14,422 +0.04(+0.68%)
Dec 14, 2007 6.073 6.110 6.073 6.073 67,840 -0.07(-1.10%)
Dec 13, 2007 6.095 6.140 6.095 6.140 71,847 +0.07(+1.11%)
Dec 12, 2007 6.129 6.159 6.073 6.073 8,546 -0.09(-1.46%)
Dec 11, 2007 6.174 6.196 6.163 6.163 18,696 +0.03(+0.43%)
Dec 10, 2007 6.159 6.178 6.137 6.137 72,381 -0.04(-0.61%)
Dec 07, 2007 6.125 6.174 6.039 6.174 80,127 +0.01(+0.18%)
Dec 06, 2007 6.174 6.174 6.140 6.163 28,845 +0.01(+0.12%)
Dec 05, 2007 6.136 6.155 6.136 6.155 14,155 +0.03(+0.55%)
Dec 04, 2007 6.110 6.136 6.073 6.122 26,976 +0.00(+0.06%)
Dec 03, 2007 6.114 6.136 6.114 6.118 12,286 -0.05(-0.75%)
Nov 30, 2007 6.144 6.164 6.140 6.164 6,410 +0.02(+0.38%)
Nov 29, 2007 6.122 6.159 6.110 6.140 31,516 +0.03(+0.43%)
Nov 28, 2007 6.155 6.159 6.110 6.114 40,864 -0.03(-0.55%)
Nov 27, 2007 6.163 6.178 6.129 6.148 13,354 +0.01(+0.18%)
Nov 26, 2007 6.170 6.174 6.129 6.136 11,217 -0.04(-0.61%)
Nov 23, 2007 6.140 6.189 6.140 6.174 8,546 +0.00(+0.07%)
Nov 21, 2007 6.095 6.208 6.095 6.169 43,268 +0.06(+1.03%)
Nov 20, 2007 6.039 6.107 6.035 6.107 42,734 +0.07(+1.12%)
Nov 19, 2007 5.953 6.062 5.953 6.039 24,842 +0.00(+0.00%)
Nov 16, 2007 6.035 6.043 6.024 6.039 22,702 +0.02(+0.31%)
Nov 15, 2007 6.013 6.043 6.013 6.020 67,306 +0.01(+0.13%)
Nov 14, 2007 6.054 6.058 6.005 6.013 36,858 -0.06(-1.05%)
Nov 13, 2007 6.013 6.077 6.013 6.077 20,298 +0.06(+0.93%)
Nov 12, 2007 6.050 6.058 6.013 6.020 64,902 -0.01(-0.12%)
Nov 09, 2007 6.009 6.043 6.009 6.028 19,497 +0.03(+0.44%)
Nov 08, 2007 6.065 6.073 5.994 6.002 33,386 -0.05(-0.80%)
Nov 07, 2007 6.103 6.103 6.050 6.050 11,217 -0.07(-1.10%)
Nov 06, 2007 6.118 6.122 6.088 6.118 14,422 +0.02(+0.31%)
Nov 05, 2007 6.084 6.099 6.062 6.099 10,416 -0.02(-0.37%)
Nov 02, 2007 6.080 6.122 6.073 6.122 27,243 +0.03(+0.55%)
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.