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 28, 2008 5.938 5.976 5.870 5.901 165,680 -0.03(-0.57%)
Nov 26, 2008 6.029 6.033 5.912 5.935 177,891 +0.09(+1.48%)
Nov 25, 2008 5.863 6.033 5.806 5.848 135,691 +0.06(+1.04%)
Nov 24, 2008 5.784 5.920 5.746 5.788 38,778 +0.19(+3.44%)
Nov 21, 2008 5.844 5.901 5.388 5.595 49,968 -0.25(-4.26%)
Nov 20, 2008 5.882 5.969 5.806 5.844 33,426 -0.06(-0.96%)
Nov 19, 2008 6.010 6.010 5.818 5.901 51,737 -0.08(-1.32%)
Nov 18, 2008 5.882 5.980 5.844 5.980 20,568 -0.00(-0.06%)
Nov 17, 2008 6.002 6.025 5.984 5.984 291,257 -0.14(-2.34%)
Nov 14, 2008 5.995 6.199 5.995 6.127 23,605 +0.05(+0.87%)
Nov 13, 2008 6.014 6.165 5.818 6.074 36,272 +0.09(+1.58%)
Nov 12, 2008 6.033 6.033 5.893 5.980 88,386 +0.11(+1.93%)
Nov 11, 2008 5.874 6.100 5.818 5.867 29,657 -0.03(-0.45%)
Nov 10, 2008 5.904 5.972 5.818 5.893 66,401 -0.04(-0.70%)
Nov 07, 2008 6.089 6.180 5.855 5.935 76,742 -0.14(-2.24%)
Nov 06, 2008 6.146 6.259 5.920 6.070 73,109 -0.10(-1.65%)
Nov 05, 2008 6.097 6.406 5.908 6.172 205,347 +0.08(+1.24%)
Nov 04, 2008 5.995 6.221 5.973 6.097 59,662 +0.12(+2.08%)
Nov 03, 2008 5.920 6.029 5.848 5.972 61,203 +0.05(+0.89%)
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%)
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.