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 )

11.94 +0.11 (+0.93%)
Streaming Delayed Price Updated: 1:12 PM 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, 2012 9.263 9.293 9.076 9.150 21,941 -0.07(-0.80%)
Nov 29, 2012 9.372 9.382 9.224 9.224 27,826 -0.13(-1.42%)
Nov 28, 2012 9.372 9.372 9.333 9.357 9,877 -0.02(-0.16%)
Nov 27, 2012 9.273 9.372 9.273 9.372 18,803 +0.10(+1.06%)
Nov 26, 2012 9.096 9.357 9.096 9.273 41,466 +0.10(+1.08%)
Nov 23, 2012 9.199 9.278 9.145 9.175 13,218 +0.00(+0.00%)
Nov 21, 2012 9.042 9.214 9.042 9.175 46,776 +0.13(+1.47%)
Nov 20, 2012 9.037 9.076 8.982 9.042 73,309 +0.03(+0.38%)
Nov 19, 2012 8.977 9.017 8.854 9.007 55,503 +0.10(+1.07%)
Nov 16, 2012 8.514 8.987 8.509 8.911 64,334 +0.44(+5.16%)
Nov 15, 2012 8.543 8.593 8.381 8.474 195,840 -0.11(-1.26%)
Nov 14, 2012 9.042 9.042 8.583 8.583 115,749 -0.51(-5.64%)
Nov 13, 2012 8.987 9.135 8.987 9.096 64,486 +0.07(+0.72%)
Nov 12, 2012 9.002 9.096 8.992 9.031 21,781 +0.05(+0.59%)
Nov 09, 2012 9.056 9.076 8.972 8.977 61,016 -0.06(-0.66%)
Nov 08, 2012 9.091 9.160 9.027 9.037 64,237 -0.03(-0.38%)
Nov 07, 2012 9.189 9.189 9.012 9.071 62,127 -0.11(-1.24%)
Nov 06, 2012 9.125 9.204 9.125 9.185 23,068 +0.07(+0.76%)
Nov 05, 2012 8.854 9.130 8.829 9.116 116,599 +0.20(+2.21%)
Nov 02, 2012 9.254 9.268 8.879 8.918 93,114 -0.29(-3.11%)
Nov 01, 2012 9.318 9.323 9.140 9.204 42,243 -0.10(-1.06%)
Oct 31, 2012 9.112 9.303 9.106 9.303 63,556 +0.13(+1.46%)
Oct 26, 2012 9.239 9.169 9.169 9.169 107,224 -0.08(-0.82%)
Oct 25, 2012 9.513 9.513 9.161 9.244 114,582 -0.23(-2.43%)
Oct 24, 2012 9.474 9.547 9.469 9.474 62,974 +0.00(+0.00%)
Oct 23, 2012 9.837 9.840 9.425 9.474 153,069 -0.40(-4.07%)
Oct 19, 2012 9.881 9.905 9.842 9.876 14,429 +0.04(+0.45%)
Oct 18, 2012 9.905 9.910 9.803 9.832 25,674 -0.04(-0.45%)
Oct 17, 2012 9.846 9.914 9.846 9.876 25,423 +0.03(+0.35%)
Oct 16, 2012 9.788 9.930 9.758 9.842 109,276 +0.09(+0.90%)
Oct 15, 2012 9.915 9.915 9.583 9.754 63,934 -0.11(-1.14%)
Oct 12, 2012 9.866 9.868 9.817 9.866 27,093 +0.02(+0.25%)
Oct 11, 2012 9.577 9.866 9.577 9.842 56,510 +0.23(+2.39%)
Oct 10, 2012 10.08 10.08 9.548 9.611 159,968 -0.45(-4.50%)
Oct 09, 2012 10.06 10.07 10.03 10.06 14,843 -0.01(-0.07%)
Oct 08, 2012 10.05 10.07 10.04 10.07 25,321 +0.04(+0.39%)
Oct 05, 2012 10.03 10.05 10.02 10.03 29,358 -0.04(-0.39%)
Oct 04, 2012 10.11 10.11 10.02 10.07 18,260 +0.01(+0.09%)
Oct 03, 2012 10.05 10.09 10.04 10.06 36,523 +0.00(+0.03%)
Oct 02, 2012 10.05 10.06 10.05 10.06 9,811 +0.01(+0.12%)
Oct 01, 2012 9.998 10.06 9.985 10.05 33,721 +0.08(+0.79%)
Sep 28, 2012 9.843 9.993 9.843 9.969 69,271 +0.08(+0.84%)
Sep 27, 2012 9.872 9.896 9.838 9.886 31,586 +0.01(+0.10%)
Sep 26, 2012 9.847 9.877 9.818 9.876 21,205 +0.02(+0.20%)
Sep 25, 2012 9.838 9.891 9.838 9.857 32,072 +0.02(+0.25%)
Sep 24, 2012 9.813 9.833 9.804 9.833 34,009 +0.01(+0.15%)
Sep 21, 2012 9.838 9.838 9.716 9.818 16,671 -0.01(-0.10%)
Sep 20, 2012 9.857 9.857 9.804 9.828 19,915 -0.01(-0.10%)
Sep 19, 2012 9.750 9.861 9.750 9.838 16,666 +0.04(+0.40%)
Sep 18, 2012 9.818 9.818 9.790 9.799 19,062 -0.04(-0.44%)
Sep 17, 2012 9.881 9.881 9.816 9.843 37,835 +0.04(+0.37%)
Sep 14, 2012 9.789 9.814 9.779 9.807 37,465 +0.03(+0.33%)
Sep 13, 2012 9.784 9.789 9.746 9.775 25,372 -0.01(-0.10%)
Sep 12, 2012 9.736 9.784 9.721 9.784 45,795 +0.05(+0.50%)
Sep 11, 2012 9.716 9.775 9.702 9.736 40,847 +0.05(+0.50%)
Sep 10, 2012 9.668 9.711 9.668 9.687 34,818 -0.06(-0.65%)
Sep 07, 2012 9.702 9.755 9.702 9.750 33,305 +0.05(+0.50%)
Sep 06, 2012 9.697 9.736 9.682 9.702 13,602 -0.01(-0.10%)
Sep 05, 2012 9.711 9.716 9.697 9.711 24,943 +0.01(+0.15%)
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.