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, 2016 9.106 9.114 9.106 9.106 1,296 -0.02(-0.21%)
Oct 28, 2016 9.174 9.174 9.125 9.125 3,179 -0.03(-0.32%)
Oct 27, 2016 9.154 9.154 9.154 9.154 654 +0.00(+0.04%)
Oct 26, 2016 9.164 9.177 9.080 9.150 10,625 -0.00(-0.01%)
Oct 25, 2016 9.054 9.186 9.047 9.151 44,057 +0.10(+1.15%)
Oct 24, 2016 9.171 9.190 8.995 9.047 29,268 -0.12(-1.35%)
Oct 21, 2016 9.163 9.171 9.163 9.171 1,645 +0.00(+0.00%)
Oct 20, 2016 9.244 9.244 9.171 9.171 6,337 -0.02(-0.25%)
Oct 19, 2016 9.151 9.275 9.151 9.194 1,549 -0.00(-0.03%)
Oct 18, 2016 9.229 9.229 9.197 9.197 26,545 -0.05(-0.56%)
Oct 17, 2016 9.346 9.346 9.242 9.249 4,331 -0.04(-0.42%)
Oct 14, 2016 9.320 9.320 9.288 9.288 3,021 +0.00(+0.00%)
Oct 13, 2016 9.366 9.366 9.255 9.288 20,724 -0.07(-0.70%)
Oct 12, 2016 9.366 9.405 9.353 9.353 15,444 +0.01(+0.07%)
Oct 11, 2016 9.340 9.366 9.333 9.346 61,043 -0.01(-0.14%)
Oct 10, 2016 9.372 9.372 9.359 9.359 16,844 -0.01(-0.14%)
Oct 07, 2016 9.333 9.405 9.333 9.372 3,075 -0.04(-0.47%)
Oct 06, 2016 9.431 9.483 9.398 9.416 15,545 +0.00(+0.04%)
Oct 05, 2016 9.424 9.424 9.405 9.413 3,345 -0.00(-0.05%)
Oct 04, 2016 9.424 9.424 9.408 9.418 5,551 -0.01(-0.07%)
Oct 03, 2016 9.385 9.450 9.385 9.424 8,816 +0.06(+0.66%)
Sep 30, 2016 9.359 9.363 9.359 9.362 7,547 +0.04(+0.41%)
Sep 29, 2016 9.324 9.324 9.311 9.324 18,800 -0.03(-0.31%)
Sep 28, 2016 9.337 9.353 9.337 9.353 5,539 +0.01(+0.10%)
Sep 27, 2016 9.324 9.343 9.311 9.343 846 +0.03(+0.28%)
Sep 26, 2016 9.332 9.401 9.317 9.317 12,089 -0.04(-0.47%)
Sep 23, 2016 9.315 9.388 9.298 9.361 29,594 +0.01(+0.05%)
Sep 22, 2016 9.304 9.383 9.278 9.356 16,780 +0.07(+0.77%)
Sep 21, 2016 9.395 9.395 9.233 9.285 18,260 -0.12(-1.24%)
Sep 20, 2016 9.440 9.440 9.401 9.401 12,161 -0.02(-0.21%)
Sep 19, 2016 9.388 9.421 9.388 9.421 26,512 +0.01(+0.14%)
Sep 16, 2016 9.388 9.414 9.388 9.408 5,855 -0.01(-0.14%)
Sep 15, 2016 9.427 9.427 9.363 9.421 5,227 +0.02(+0.21%)
Sep 14, 2016 9.285 9.414 9.259 9.401 18,794 +0.08(+0.90%)
Sep 13, 2016 9.337 9.350 9.288 9.317 14,485 -0.05(-0.55%)
Sep 12, 2016 9.330 9.382 9.330 9.369 9,870 -0.02(-0.21%)
Sep 09, 2016 9.382 9.440 9.382 9.388 18,834 -0.03(-0.28%)
Sep 08, 2016 9.434 9.440 9.408 9.414 5,560 +0.01(+0.07%)
Sep 07, 2016 9.367 9.435 9.367 9.408 6,426 -0.01(-0.14%)
Sep 06, 2016 9.440 9.447 9.421 9.421 37,551 -0.01(-0.07%)
Sep 02, 2016 9.434 9.427 9.427 9.427 4,324 +0.04(+0.41%)
Sep 01, 2016 9.423 9.423 9.388 9.388 5,575 -0.00(-0.05%)
Aug 31, 2016 9.366 9.398 9.366 9.393 2,094 +0.02(+0.24%)
Aug 30, 2016 9.385 9.392 9.354 9.371 15,431 -0.03(-0.36%)
Aug 29, 2016 9.327 9.405 9.327 9.404 8,043 +0.04(+0.38%)
Aug 26, 2016 9.369 9.369 9.369 9.369 242 +0.02(+0.17%)
Aug 25, 2016 9.321 9.385 9.321 9.353 6,100 -0.04(-0.38%)
Aug 24, 2016 9.334 9.388 9.334 9.388 1,742 +0.02(+0.24%)
Aug 23, 2016 9.405 9.405 9.366 9.366 35,227 -0.03(-0.27%)
Aug 22, 2016 9.372 9.392 9.372 9.392 375 +0.03(+0.34%)
Aug 19, 2016 9.385 9.411 9.359 9.359 1,805 -0.05(-0.48%)
Aug 18, 2016 9.353 9.411 9.347 9.405 12,718 +0.07(+0.76%)
Aug 17, 2016 9.340 9.380 9.334 9.334 5,221 +0.00(+0.02%)
Aug 16, 2016 9.359 9.385 9.314 9.332 35,385 -0.07(-0.70%)
Aug 15, 2016 9.417 9.417 9.375 9.398 13,334 +0.01(+0.15%)
Aug 11, 2016 9.359 9.392 9.359 9.384 99 -0.03(-0.29%)
Aug 10, 2016 9.405 9.417 9.301 9.411 16,235 +0.03(+0.34%)
Aug 09, 2016 9.411 9.411 9.353 9.379 36,676 -0.01(-0.07%)
Aug 08, 2016 9.353 9.417 9.353 9.385 47,168 +0.01(+0.09%)
Aug 05, 2016 9.430 9.430 9.377 9.377 2,870 -0.06(-0.63%)
Aug 04, 2016 9.443 9.448 9.379 9.437 16,840 +0.02(+0.17%)
Aug 03, 2016 9.418 9.421 9.418 9.421 3,465 +0.04(+0.38%)
Aug 02, 2016 9.359 9.417 9.359 9.385 7,823 -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.