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 (%)
Nov 30, 2007 6.187 6.207 6.183 6.207 6,365 +0.02(+0.38%)
Nov 29, 2007 6.165 6.202 6.153 6.183 31,296 +0.03(+0.43%)
Nov 28, 2007 6.199 6.202 6.153 6.157 40,579 -0.03(-0.55%)
Nov 27, 2007 6.206 6.221 6.172 6.191 13,261 +0.01(+0.18%)
Nov 26, 2007 6.214 6.217 6.172 6.180 11,139 -0.04(-0.61%)
Nov 23, 2007 6.183 6.232 6.183 6.217 8,487 +0.00(+0.07%)
Nov 21, 2007 6.138 6.251 6.138 6.213 42,966 +0.06(+1.03%)
Nov 20, 2007 6.082 6.149 6.078 6.149 42,436 +0.07(+1.12%)
Nov 19, 2007 5.995 6.104 5.995 6.082 24,668 +0.00(+0.00%)
Nov 16, 2007 6.078 6.085 6.067 6.082 22,544 +0.02(+0.31%)
Nov 15, 2007 6.055 6.085 6.055 6.063 66,836 +0.01(+0.13%)
Nov 14, 2007 6.097 6.100 6.048 6.055 36,601 -0.06(-1.05%)
Nov 13, 2007 6.055 6.119 6.055 6.119 20,157 +0.06(+0.93%)
Nov 12, 2007 6.093 6.100 6.055 6.063 64,449 -0.01(-0.12%)
Nov 09, 2007 6.051 6.085 6.051 6.070 19,361 +0.03(+0.44%)
Nov 08, 2007 6.108 6.116 6.036 6.044 33,153 -0.05(-0.80%)
Nov 07, 2007 6.146 6.146 6.093 6.093 11,139 -0.07(-1.10%)
Nov 06, 2007 6.161 6.165 6.131 6.161 14,322 +0.02(+0.31%)
Nov 05, 2007 6.127 6.142 6.104 6.142 10,343 -0.02(-0.37%)
Nov 02, 2007 6.123 6.165 6.116 6.165 27,052 +0.03(+0.55%)
Nov 01, 2007 6.138 6.138 6.119 6.131 16,443 -0.02(-0.37%)
Oct 31, 2007 6.134 6.221 6.063 6.153 41,640 +0.02(+0.25%)
Oct 30, 2007 6.142 6.142 6.131 6.138 3,447 +0.03(+0.49%)
Oct 29, 2007 6.134 6.134 6.059 6.108 32,887 -0.03(-0.49%)
Oct 26, 2007 6.157 6.206 6.097 6.138 30,235 -0.02(-0.37%)
Oct 25, 2007 6.134 6.161 6.116 6.161 6,365 +0.00(+0.00%)
Oct 24, 2007 6.134 6.168 6.119 6.161 60,206 -0.00(-0.06%)
Oct 23, 2007 6.165 6.180 6.134 6.165 54,371 -0.02(-0.30%)
Oct 22, 2007 6.149 6.183 6.142 6.183 8,487 -0.00(-0.06%)
Oct 19, 2007 6.161 6.214 6.149 6.187 20,157 -0.00(-0.06%)
Oct 18, 2007 6.157 6.191 6.134 6.191 21,218 +0.02(+0.24%)
Oct 17, 2007 6.225 6.232 6.142 6.176 45,883 -0.02(-0.30%)
Oct 16, 2007 6.217 6.217 6.183 6.195 8,487 +0.00(+0.00%)
Oct 15, 2007 6.202 6.251 6.176 6.195 21,218 -0.03(-0.42%)
Oct 12, 2007 6.244 6.248 6.210 6.221 28,113 -0.03(-0.42%)
Oct 11, 2007 6.210 6.255 6.210 6.248 13,526 +0.03(+0.42%)
Oct 10, 2007 6.221 6.251 6.157 6.221 51,984 -0.02(-0.30%)
Oct 09, 2007 6.183 6.240 6.183 6.240 15,913 +0.03(+0.55%)
Oct 08, 2007 6.183 6.214 6.146 6.206 19,096 +0.03(+0.49%)
Oct 05, 2007 6.202 6.221 6.131 6.176 26,522 -0.06(-1.03%)
Oct 04, 2007 6.236 6.244 6.225 6.240 10,343 +0.00(+0.06%)
Oct 03, 2007 6.210 6.248 6.191 6.236 20,687 +0.03(+0.55%)
Oct 02, 2007 6.191 6.217 6.161 6.202 14,587 -0.02(-0.30%)
Oct 01, 2007 6.236 6.236 6.210 6.221 28,644 -0.02(-0.35%)
Sep 28, 2007 6.221 6.245 6.183 6.243 11,669 -0.01(-0.20%)
Sep 27, 2007 6.221 6.259 6.221 6.255 16,443 +0.03(+0.55%)
Sep 26, 2007 6.229 6.229 6.195 6.221 20,422 +0.02(+0.24%)
Sep 25, 2007 6.202 6.251 6.176 6.206 31,296 -0.02(-0.36%)
Sep 24, 2007 6.161 6.229 6.127 6.229 123,329 +0.03(+0.49%)
Sep 21, 2007 6.214 6.214 6.168 6.199 27,848 -0.04(-0.60%)
Sep 20, 2007 6.210 6.293 6.210 6.236 51,718 +0.06(+1.04%)
Sep 19, 2007 6.202 6.202 6.165 6.172 14,056 -0.01(-0.18%)
Sep 18, 2007 6.183 6.206 6.146 6.183 51,453 -0.03(-0.43%)
Sep 17, 2007 6.221 6.240 6.191 6.210 37,131 +0.06(+0.98%)
Sep 14, 2007 6.251 6.251 6.138 6.149 22,278 -0.14(-2.22%)
Sep 13, 2007 6.240 6.330 6.240 6.289 43,762 +0.02(+0.24%)
Sep 12, 2007 6.248 6.274 6.248 6.274 21,748 +0.01(+0.12%)
Sep 11, 2007 6.259 6.266 6.255 6.266 40,579 +0.01(+0.12%)
Sep 10, 2007 6.240 6.297 6.240 6.259 39,518 +0.02(+0.24%)
Sep 07, 2007 6.202 6.274 6.202 6.244 47,475 +0.03(+0.49%)
Sep 06, 2007 6.191 6.297 6.180 6.214 54,371 -0.01(-0.12%)
Sep 05, 2007 6.221 6.232 6.202 6.221 42,701 +0.00(+0.00%)
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.