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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 6:30 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, 2016 9.141 9.149 9.134 9.135 2,555 -0.00(-0.01%)
Nov 29, 2016 9.090 9.149 9.067 9.136 12,532 -0.01(-0.07%)
Nov 28, 2016 9.090 9.142 9.090 9.142 12,101 +0.05(+0.50%)
Nov 25, 2016 9.045 9.097 9.045 9.097 15,689 +0.04(+0.43%)
Nov 23, 2016 9.058 9.058 9.058 0 +0.05(+0.58%)
Nov 22, 2016 8.909 9.051 8.909 9.006 43,433 +0.03(+0.36%)
Nov 21, 2016 8.909 8.974 8.909 8.974 17,797 +0.05(+0.55%)
Nov 18, 2016 8.928 8.928 8.909 8.925 3,197 +0.00(+0.04%)
Nov 17, 2016 8.915 8.935 8.909 8.922 10,076 +0.01(+0.14%)
Nov 16, 2016 8.909 8.967 8.909 8.909 47,098 -0.05(-0.58%)
Nov 15, 2016 8.922 8.961 8.902 8.961 21,172 +0.04(+0.44%)
Nov 14, 2016 8.921 8.922 8.883 8.922 13,086 +0.00(+0.02%)
Nov 11, 2016 9.000 9.000 8.920 8.920 4,340 +0.01(+0.13%)
Nov 10, 2016 8.889 8.922 8.889 8.909 3,684 +0.02(+0.22%)
Nov 09, 2016 9.000 9.000 8.870 8.889 8,513 -0.10(-1.15%)
Nov 08, 2016 8.999 8.999 8.993 8.993 1,388 -0.01(-0.07%)
Nov 07, 2016 8.987 9.025 8.987 9.000 1,379 -0.00(-0.01%)
Nov 04, 2016 9.045 9.049 8.993 9.000 4,082 -0.03(-0.35%)
Nov 03, 2016 9.038 9.038 9.032 9.032 3,974 -0.01(-0.14%)
Nov 02, 2016 9.045 9.055 9.045 9.045 9,703 -0.02(-0.20%)
Nov 01, 2016 9.058 9.063 9.058 9.063 1,254 +0.02(+0.24%)
Oct 31, 2016 9.042 9.050 9.042 9.042 1,305 -0.02(-0.21%)
Oct 28, 2016 9.109 9.109 9.061 9.061 3,202 -0.03(-0.32%)
Oct 27, 2016 9.090 9.090 9.090 9.090 659 +0.00(+0.04%)
Oct 26, 2016 9.100 9.113 9.016 9.086 10,700 -0.00(-0.01%)
Oct 25, 2016 8.990 9.122 8.984 9.087 44,368 +0.10(+1.15%)
Oct 24, 2016 9.106 9.126 8.932 8.984 29,475 -0.12(-1.35%)
Oct 21, 2016 9.099 9.106 9.099 9.106 1,656 +0.00(+0.00%)
Oct 20, 2016 9.179 9.179 9.106 9.106 6,382 -0.02(-0.25%)
Oct 19, 2016 9.087 9.210 9.087 9.129 1,560 -0.00(-0.03%)
Oct 18, 2016 9.164 9.164 9.132 9.132 26,732 -0.05(-0.56%)
Oct 17, 2016 9.281 9.281 9.177 9.184 4,361 -0.04(-0.42%)
Oct 14, 2016 9.255 9.255 9.223 9.223 3,042 +0.00(+0.00%)
Oct 13, 2016 9.300 9.300 9.190 9.223 20,870 -0.06(-0.70%)
Oct 12, 2016 9.300 9.339 9.287 9.287 15,553 +0.01(+0.07%)
Oct 11, 2016 9.274 9.300 9.268 9.281 61,475 -0.01(-0.14%)
Oct 10, 2016 9.306 9.306 9.294 9.294 16,964 -0.01(-0.14%)
Oct 07, 2016 9.268 9.339 9.268 9.306 3,096 -0.04(-0.47%)
Oct 06, 2016 9.365 9.416 9.332 9.350 15,655 +0.00(+0.04%)
Oct 05, 2016 9.358 9.358 9.339 9.347 3,369 -0.00(-0.05%)
Oct 04, 2016 9.358 9.358 9.342 9.352 5,591 -0.01(-0.07%)
Oct 03, 2016 9.319 9.384 9.319 9.358 8,878 +0.06(+0.66%)
Sep 30, 2016 9.293 9.297 9.293 9.296 7,601 +0.04(+0.41%)
Sep 29, 2016 9.258 9.258 9.245 9.258 18,933 -0.03(-0.31%)
Sep 28, 2016 9.271 9.287 9.271 9.287 5,579 +0.01(+0.10%)
Sep 27, 2016 9.258 9.277 9.245 9.277 852 +0.03(+0.28%)
Sep 26, 2016 9.267 9.335 9.252 9.252 12,175 -0.04(-0.47%)
Sep 23, 2016 9.249 9.323 9.232 9.296 29,804 +0.01(+0.05%)
Sep 22, 2016 9.239 9.317 9.213 9.290 16,899 +0.07(+0.77%)
Sep 21, 2016 9.329 9.329 9.168 9.220 18,389 -0.12(-1.24%)
Sep 20, 2016 9.374 9.374 9.335 9.335 12,247 -0.02(-0.21%)
Sep 19, 2016 9.323 9.355 9.323 9.355 26,699 +0.01(+0.14%)
Sep 16, 2016 9.323 9.348 9.323 9.342 5,896 -0.01(-0.14%)
Sep 15, 2016 9.361 9.361 9.297 9.355 5,264 +0.02(+0.21%)
Sep 14, 2016 9.220 9.348 9.194 9.335 18,927 +0.08(+0.90%)
Sep 13, 2016 9.271 9.284 9.223 9.252 14,587 -0.05(-0.55%)
Sep 12, 2016 9.265 9.316 9.265 9.303 9,940 -0.02(-0.21%)
Sep 09, 2016 9.316 9.374 9.316 9.323 18,967 -0.03(-0.28%)
Sep 08, 2016 9.368 9.374 9.342 9.348 5,599 +0.01(+0.07%)
Sep 07, 2016 9.301 9.369 9.301 9.342 6,471 -0.01(-0.14%)
Sep 06, 2016 9.374 9.380 9.355 9.355 37,817 -0.01(-0.07%)
Sep 02, 2016 9.368 9.361 9.361 9.361 4,355 +0.04(+0.41%)
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.