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 (%)
Oct 31, 2008 6.025 6.025 5.916 5.920 41,314 -0.09(-1.57%)
Oct 30, 2008 6.021 6.025 5.984 6.014 19,613 +0.05(+0.91%)
Oct 29, 2008 5.942 6.018 5.844 5.959 36,391 +0.03(+0.55%)
Oct 28, 2008 6.040 6.044 5.920 5.927 48,446 -0.06(-1.07%)
Oct 27, 2008 5.806 6.029 5.806 5.991 40,860 +0.18(+3.18%)
Oct 24, 2008 5.674 5.844 5.542 5.806 23,870 +0.13(+2.33%)
Oct 23, 2008 5.776 5.795 5.671 5.674 19,189 -0.06(-1.12%)
Oct 22, 2008 5.784 5.976 5.678 5.739 50,758 -0.09(-1.55%)
Oct 21, 2008 6.033 6.055 5.739 5.829 73,419 -0.23(-3.86%)
Oct 20, 2008 5.769 6.089 5.769 6.063 102,559 +0.18(+3.08%)
Oct 17, 2008 5.659 5.908 5.629 5.882 42,939 +0.21(+3.79%)
Oct 16, 2008 5.505 5.667 5.433 5.667 20,968 +0.21(+3.87%)
Oct 15, 2008 5.607 5.607 5.395 5.456 46,671 -0.18(-3.21%)
Oct 14, 2008 5.433 5.656 5.433 5.637 35,176 +0.26(+4.84%)
Oct 13, 2008 5.339 5.377 5.188 5.377 19,822 +0.29(+5.63%)
Oct 10, 2008 4.600 5.275 4.562 5.090 219,203 +0.41(+8.87%)
Oct 09, 2008 5.448 5.448 4.521 4.675 114,245 -0.79(-14.48%)
Oct 08, 2008 5.471 5.471 5.384 5.467 49,183 -0.06(-1.09%)
Oct 07, 2008 5.772 5.772 5.433 5.527 56,996 -0.28(-4.87%)
Oct 06, 2008 6.048 6.048 5.739 5.810 42,364 -0.29(-4.76%)
Oct 03, 2008 5.995 6.153 5.957 6.100 50,154 +0.26(+4.39%)
Oct 02, 2008 5.965 5.965 5.761 5.844 35,484 -0.11(-1.90%)
Oct 01, 2008 5.735 5.957 5.727 5.957 13,290 +0.11(+1.80%)
Sep 30, 2008 5.806 5.957 5.769 5.852 51,352 +0.11(+1.90%)
Sep 29, 2008 6.063 6.063 5.663 5.742 27,185 -0.35(-5.70%)
Sep 26, 2008 6.240 6.240 6.089 6.089 0 -0.15(-2.48%)
Sep 25, 2008 5.987 6.410 5.693 6.244 32,529 +0.28(+4.61%)
Sep 24, 2008 6.300 6.300 5.923 5.969 35,407 -0.35(-5.55%)
Sep 23, 2008 5.863 6.489 5.863 6.319 142,818 +0.42(+7.09%)
Sep 22, 2008 6.108 6.398 5.584 5.901 155,018 -0.50(-7.83%)
Sep 19, 2008 6.560 6.560 6.281 6.402 0 -0.00(-0.06%)
Sep 18, 2008 5.693 6.542 5.599 6.406 138,588 +0.81(+14.57%)
Sep 17, 2008 5.656 5.712 5.591 5.591 51,262 -0.12(-2.05%)
Sep 16, 2008 5.769 5.769 5.437 5.708 154,485 -0.31(-5.14%)
Sep 15, 2008 6.165 6.165 5.995 6.018 18,618 -0.14(-2.33%)
Sep 12, 2008 6.221 6.221 6.161 6.161 35,296 -0.04(-0.67%)
Sep 11, 2008 6.278 6.297 6.202 6.202 50,976 -0.08(-1.32%)
Sep 10, 2008 6.391 6.391 6.285 6.285 21,029 -0.11(-1.71%)
Sep 09, 2008 6.466 6.481 6.395 6.395 34,826 -0.07(-1.05%)
Sep 08, 2008 6.410 6.530 6.410 6.462 114,709 +0.10(+1.54%)
Sep 05, 2008 6.357 6.417 6.346 6.364 0 +0.01(+0.18%)
Sep 04, 2008 6.327 6.357 6.327 6.353 7,232 +0.01(+0.18%)
Sep 03, 2008 6.353 6.364 6.327 6.341 14,314 +0.00(+0.05%)
Sep 02, 2008 6.428 6.432 6.315 6.338 36,967 -0.09(-1.41%)
Aug 29, 2008 6.395 6.440 6.395 6.428 25,986 +0.05(+0.71%)
Aug 28, 2008 6.447 6.447 6.383 6.383 25,726 -0.03(-0.47%)
Aug 27, 2008 6.398 6.447 6.376 6.413 51,209 +0.00(+0.06%)
Aug 26, 2008 6.398 6.410 6.342 6.410 26,031 +0.00(+0.00%)
Aug 25, 2008 6.387 6.447 6.387 6.410 40,518 +0.04(+0.59%)
Aug 22, 2008 6.421 6.425 6.372 6.372 26,973 -0.03(-0.53%)
Aug 21, 2008 6.402 6.462 6.379 6.406 55,172 +0.02(+0.30%)
Aug 20, 2008 6.485 6.485 6.383 6.387 54,007 -0.06(-0.88%)
Aug 19, 2008 6.413 6.560 6.338 6.444 56,201 +0.02(+0.35%)
Aug 18, 2008 6.391 6.598 6.391 6.421 60,641 +0.03(+0.44%)
Aug 15, 2008 6.372 6.410 6.368 6.393 0 +0.04(+0.56%)
Aug 14, 2008 6.361 6.455 6.353 6.357 20,952 +0.01(+0.18%)
Aug 13, 2008 6.410 6.410 6.346 6.346 19,746 -0.06(-1.00%)
Aug 12, 2008 6.462 6.470 6.379 6.410 28,124 -0.06(-0.99%)
Aug 11, 2008 6.440 6.504 6.440 6.474 41,995 +0.05(+0.76%)
Aug 08, 2008 6.417 6.462 6.398 6.425 11,935 +0.00(+0.06%)
Aug 07, 2008 6.421 6.470 6.379 6.421 11,998 +0.02(+0.24%)
Aug 06, 2008 6.391 6.440 6.391 6.406 44,096 -0.02(-0.23%)
Aug 05, 2008 6.410 6.421 6.410 6.421 47,650 +0.01(+0.12%)
Aug 04, 2008 6.383 6.413 6.383 6.413 5,593 +0.03(+0.53%)
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.