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 )

11.78 -0.05 (-0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2005 6.122 6.189 6.110 6.122 42,200 -0.02(-0.30%)
Oct 31, 2005 6.178 6.211 6.114 6.140 32,050 -0.05(-0.79%)
Oct 28, 2005 6.223 6.223 6.159 6.189 35,255 -0.03(-0.42%)
Oct 27, 2005 6.170 6.234 6.110 6.215 56,890 +0.07(+1.22%)
Oct 26, 2005 6.279 6.294 6.140 6.140 141,824 -0.13(-2.15%)
Oct 25, 2005 6.215 6.275 6.215 6.275 63,033 +0.06(+0.96%)
Oct 24, 2005 6.178 6.234 6.178 6.215 42,467 +0.04(+0.67%)
Oct 21, 2005 6.129 6.178 6.129 6.174 24,305 +0.03(+0.55%)
Oct 20, 2005 6.170 6.170 6.129 6.140 33,386 -0.04(-0.61%)
Oct 19, 2005 6.178 6.185 6.140 6.178 19,230 +0.00(+0.00%)
Oct 18, 2005 6.118 6.211 6.107 6.178 82,530 +0.07(+1.16%)
Oct 17, 2005 6.103 6.107 6.043 6.107 25,907 +0.06(+1.05%)
Oct 14, 2005 6.103 6.103 6.009 6.043 88,139 -0.07(-1.16%)
Oct 13, 2005 6.103 6.118 6.065 6.114 41,131 +0.07(+1.24%)
Oct 12, 2005 6.122 6.122 6.013 6.039 36,057 -0.08(-1.35%)
Oct 11, 2005 6.103 6.122 6.084 6.122 63,033 +0.00(+0.00%)
Oct 10, 2005 6.092 6.122 6.088 6.122 36,858 +0.03(+0.49%)
Oct 07, 2005 6.129 6.136 6.084 6.092 55,287 -0.05(-0.79%)
Oct 06, 2005 6.122 6.140 6.122 6.140 7,478 +0.00(+0.00%)
Oct 05, 2005 6.140 6.196 6.140 6.140 65,170 +0.00(+0.00%)
Oct 04, 2005 6.159 6.189 6.084 6.140 83,866 -0.04(-0.67%)
Oct 03, 2005 6.253 6.290 6.181 6.181 33,920 -0.12(-1.84%)
Sep 30, 2005 6.178 6.298 6.178 6.298 107,370 +0.14(+2.25%)
Sep 29, 2005 6.159 6.196 6.088 6.159 93,481 +0.00(+0.00%)
Sep 28, 2005 6.268 6.290 6.125 6.159 53,685 -0.13(-2.08%)
Sep 27, 2005 6.365 6.384 6.256 6.290 102,562 -0.05(-0.83%)
Sep 26, 2005 6.496 6.503 6.335 6.342 136,483 -0.12(-1.80%)
Sep 23, 2005 6.458 6.485 6.402 6.458 51,548 -0.02(-0.29%)
Sep 22, 2005 6.440 6.477 6.436 6.477 27,243 +0.04(+0.58%)
Sep 21, 2005 6.477 6.511 6.421 6.440 144,495 -0.06(-0.86%)
Sep 20, 2005 6.533 6.533 6.421 6.496 34,988 -0.04(-0.57%)
Sep 19, 2005 6.721 6.721 6.533 6.533 52,616 -0.22(-3.32%)
Sep 16, 2005 6.627 6.758 6.758 6.758 54,219 +0.11(+1.69%)
Sep 15, 2005 6.679 6.694 6.638 6.646 25,106 -0.01(-0.22%)
Sep 14, 2005 6.664 6.664 6.590 6.661 32,050 -0.05(-0.78%)
Sep 13, 2005 6.702 6.713 6.664 6.713 19,230 +0.01(+0.11%)
Sep 12, 2005 6.717 6.724 6.706 6.706 13,621 -0.01(-0.22%)
Sep 09, 2005 6.702 6.721 6.702 6.721 45,672 +0.01(+0.17%)
Sep 08, 2005 6.683 6.709 6.683 6.709 25,640 +0.02(+0.34%)
Sep 07, 2005 6.721 6.739 6.683 6.687 38,728 -0.05(-0.78%)
Sep 06, 2005 6.676 6.739 6.676 6.739 4,540 +0.07(+1.01%)
Sep 02, 2005 6.683 6.683 6.661 6.672 14,957 -0.05(-0.72%)
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.