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 29, 2013 8.421 8.421 8.378 8.386 2,248 +0.01(+0.10%)
Nov 27, 2013 8.463 8.463 8.351 8.378 24,955 -0.01(-0.06%)
Nov 26, 2013 8.479 8.511 8.357 8.383 34,884 -0.01(-0.13%)
Nov 25, 2013 8.495 8.495 8.394 8.394 81,248 -0.09(-1.01%)
Nov 22, 2013 8.456 8.495 8.456 8.479 11,210 +0.00(+0.00%)
Nov 21, 2013 8.495 8.519 8.479 8.479 24,655 -0.04(-0.44%)
Nov 20, 2013 8.506 8.538 8.495 8.517 177,889 +0.02(+0.19%)
Nov 19, 2013 8.538 8.538 8.490 8.501 19,620 -0.04(-0.44%)
Nov 18, 2013 8.485 8.538 8.485 8.538 37,638 +0.03(+0.31%)
Nov 15, 2013 8.506 8.533 8.399 8.511 10,994 +0.01(+0.06%)
Nov 14, 2013 8.480 8.506 8.463 8.506 7,027 +0.02(+0.25%)
Nov 12, 2013 8.458 8.511 8.458 8.485 63,374 +0.03(+0.32%)
Nov 11, 2013 8.403 8.506 8.403 8.458 34,048 -0.01(-0.13%)
Nov 08, 2013 8.485 8.487 8.447 8.469 27,916 -0.04(-0.43%)
Nov 07, 2013 8.501 8.533 8.495 8.506 22,043 +0.01(+0.06%)
Nov 06, 2013 8.490 8.538 8.490 8.501 25,000 +0.01(+0.13%)
Nov 05, 2013 8.538 8.549 8.490 8.490 34,336 -0.02(-0.25%)
Nov 04, 2013 8.447 8.527 8.405 8.511 50,335 +0.03(+0.30%)
Nov 01, 2013 8.437 8.495 8.410 8.486 112,538 +0.11(+1.27%)
Oct 31, 2013 8.349 8.381 8.317 8.379 24,972 +0.02(+0.20%)
Oct 30, 2013 8.375 8.391 8.355 8.363 4,356 -0.01(-0.14%)
Oct 29, 2013 8.390 8.396 8.354 8.375 12,167 -0.00(-0.00%)
Oct 28, 2013 8.306 8.391 8.306 8.375 17,262 +0.07(+0.83%)
Oct 25, 2013 8.354 8.379 8.258 8.306 100,442 -0.01(-0.07%)
Oct 24, 2013 8.301 8.355 8.280 8.312 49,392 +0.00(+0.00%)
Oct 23, 2013 8.301 8.359 8.285 8.312 54,515 +0.03(+0.38%)
Oct 22, 2013 8.200 8.317 8.200 8.280 36,617 +0.08(+0.97%)
Oct 21, 2013 8.174 8.243 8.174 8.200 40,717 +0.03(+0.32%)
Oct 18, 2013 8.174 8.195 8.163 8.174 53,951 +0.00(+0.00%)
Oct 17, 2013 8.174 8.174 8.158 8.174 22,304 +0.01(+0.13%)
Oct 16, 2013 8.168 8.189 8.116 8.163 22,015 +0.01(+0.06%)
Oct 15, 2013 8.195 8.235 7.993 8.158 182,961 -0.10(-1.16%)
Oct 14, 2013 8.248 8.264 8.242 8.253 19,378 +0.04(+0.45%)
Oct 11, 2013 8.232 8.243 8.205 8.216 12,058 -0.02(-0.19%)
Oct 10, 2013 8.189 8.269 8.189 8.232 65,559 +0.03(+0.32%)
Oct 09, 2013 8.232 8.232 8.189 8.205 30,040 +0.01(+0.06%)
Oct 08, 2013 8.200 8.211 8.200 8.200 6,413 -0.02(-0.26%)
Oct 07, 2013 8.189 8.280 8.189 8.221 20,489 -0.02(-0.26%)
Oct 04, 2013 8.211 8.243 8.211 8.243 8,732 +0.02(+0.19%)
Oct 03, 2013 8.248 8.248 8.205 8.227 13,007 -0.02(-0.26%)
Oct 02, 2013 8.205 8.280 8.205 8.248 18,809 -0.07(-0.89%)
Oct 01, 2013 8.179 8.322 8.179 8.322 47,270 +0.11(+1.39%)
Sep 27, 2013 8.208 8.208 8.208 8.208 757 -0.05(-0.58%)
Sep 26, 2013 8.256 8.277 8.223 8.256 4,129 -0.04(-0.45%)
Sep 25, 2013 8.182 8.298 8.182 8.293 62,620 +0.07(+0.90%)
Sep 24, 2013 8.208 8.261 8.208 8.219 8,763 +0.01(+0.06%)
Sep 23, 2013 8.234 8.250 8.213 8.213 8,905 -0.01(-0.06%)
Sep 20, 2013 8.298 8.298 8.219 8.219 43,525 -0.04(-0.51%)
Sep 19, 2013 8.277 8.314 8.252 8.261 43,610 -0.05(-0.57%)
Sep 18, 2013 8.250 8.346 8.187 8.308 50,489 +0.07(+0.90%)
Sep 17, 2013 8.240 8.329 8.214 8.234 53,212 -0.06(-0.76%)
Sep 16, 2013 8.203 8.298 8.213 8.298 35,407 +0.09(+1.16%)
Sep 13, 2013 8.176 8.208 8.176 8.203 10,489 -0.03(-0.32%)
Sep 12, 2013 8.182 8.229 8.176 8.229 13,331 +0.02(+0.21%)
Sep 11, 2013 8.219 8.229 8.196 8.212 36,307 +0.03(+0.37%)
Sep 10, 2013 8.155 8.187 8.150 8.182 24,438 -0.02(-0.20%)
Sep 09, 2013 8.166 8.227 8.151 8.198 26,022 +0.03(+0.39%)
Sep 06, 2013 8.182 8.260 8.166 8.166 47,110 -0.02(-0.19%)
Sep 05, 2013 8.161 8.182 8.161 8.182 14,811 -0.01(-0.06%)
Sep 04, 2013 8.066 8.187 8.066 8.187 61,922 +0.08(+0.98%)
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.