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, 2018 9.456 9.456 9.449 9.456 6,629 +0.01(+0.08%)
Nov 29, 2018 9.449 9.449 9.449 9.449 567 +0.00(+0.01%)
Nov 28, 2018 9.405 9.448 9.405 9.448 2,077 +0.02(+0.26%)
Nov 27, 2018 9.384 9.449 9.384 9.423 2,650 -0.03(-0.27%)
Nov 26, 2018 9.405 9.449 9.398 9.449 8,866 -0.02(-0.23%)
Nov 23, 2018 9.470 9.470 9.470 9.470 1,795 -0.01(-0.08%)
Nov 21, 2018 9.478 9.478 9.478 0 -0.02(-0.23%)
Nov 20, 2018 9.478 9.499 9.463 9.499 2,765 -0.02(-0.23%)
Nov 19, 2018 9.521 9.550 9.521 9.521 6,784 +0.02(+0.23%)
Nov 16, 2018 9.449 9.499 9.449 9.499 1,381 +0.03(+0.31%)
Nov 15, 2018 9.427 9.484 9.427 9.471 10,223 +0.04(+0.38%)
Nov 14, 2018 9.413 9.435 9.413 9.435 5,357 -0.04(-0.37%)
Nov 13, 2018 9.521 9.536 9.384 9.470 30,519 -0.04(-0.42%)
Nov 12, 2018 9.456 9.514 9.456 9.510 2,632 +0.06(+0.65%)
Nov 09, 2018 9.478 9.478 9.449 9.449 4,281 -0.02(-0.17%)
Nov 08, 2018 9.463 9.471 9.289 9.465 18,595 +0.00(+0.02%)
Nov 07, 2018 9.472 9.472 9.456 9.463 8,139 +0.06(+0.69%)
Nov 06, 2018 9.391 9.485 9.369 9.398 44,421 -0.04(-0.45%)
Nov 05, 2018 9.440 9.440 9.440 9.440 678 -0.01(-0.09%)
Nov 02, 2018 9.449 9.449 9.449 9.449 2,762 +0.00(+0.00%)
Nov 01, 2018 9.398 9.449 9.398 9.449 3,919 +0.04(+0.44%)
Oct 31, 2018 9.420 9.420 9.312 9.407 2,758 -0.05(-0.55%)
Oct 30, 2018 9.542 9.542 9.182 9.459 54,247 -0.03(-0.32%)
Oct 29, 2018 9.495 9.495 9.489 9.489 4,557 -0.07(-0.71%)
Oct 26, 2018 9.571 9.571 9.557 9.557 277 -0.03(-0.30%)
Oct 25, 2018 9.585 9.585 9.585 9.585 781 -0.04(-0.37%)
Oct 24, 2018 9.578 9.656 9.578 9.622 1,361 +0.10(+1.02%)
Oct 23, 2018 9.614 9.614 9.525 9.525 1,595 -0.15(-1.52%)
Oct 22, 2018 9.585 9.672 9.543 9.672 3,338 +0.05(+0.52%)
Oct 19, 2018 9.622 9.622 9.614 9.622 1,803 +0.02(+0.22%)
Oct 18, 2018 9.607 9.607 9.600 9.600 965 +0.01(+0.08%)
Oct 17, 2018 9.549 9.593 9.549 9.593 9,052 +0.00(+0.00%)
Oct 16, 2018 9.528 9.593 9.528 9.593 14,223 -0.01(-0.08%)
Oct 15, 2018 9.528 9.611 9.441 9.600 2,894 +0.12(+1.29%)
Oct 12, 2018 9.497 9.497 9.474 9.477 3,052 -0.12(-1.20%)
Oct 11, 2018 9.672 9.672 9.589 9.593 14,058 -0.03(-0.33%)
Oct 10, 2018 9.669 9.669 9.593 9.625 8,606 -0.03(-0.26%)
Oct 09, 2018 9.655 9.656 9.607 9.650 11,490 +0.00(+0.00%)
Oct 08, 2018 9.650 9.650 9 +0.00(+0.00%)
Oct 05, 2018 9.600 9.650 9.600 9.650 832 +0.04(+0.45%)
Oct 04, 2018 9.622 9.678 9.607 9.607 3,083 -0.11(-1.09%)
Oct 03, 2018 9.730 9.730 9.675 9.713 3,280 +0.05(+0.50%)
Oct 02, 2018 9.635 9.708 9.635 9.665 5,486 +0.01(+0.15%)
Oct 01, 2018 9.571 9.650 9.571 9.650 414 +0.04(+0.45%)
Sep 28, 2018 9.643 9.686 9.607 9.607 5,435 -0.02(-0.22%)
Sep 27, 2018 9.605 9.629 9.605 9.629 1,912 +0.03(+0.30%)
Sep 26, 2018 9.600 9.643 9.600 9.600 11,373 +0.00(+0.00%)
Sep 25, 2018 9.614 9.621 9.578 9.600 10,503 -0.03(-0.30%)
Sep 24, 2018 9.614 9.630 9.614 9.629 2,023 +0.01(+0.07%)
Sep 21, 2018 9.621 9.621 9.614 9.621 1,672 -0.01(-0.06%)
Sep 20, 2018 9.621 9.629 9.621 9.627 1,410 +0.00(+0.00%)
Sep 19, 2018 9.614 9.628 9.614 9.627 561 +0.02(+0.19%)
Sep 18, 2018 9.636 9.636 9.600 9.609 13,023 -0.06(-0.65%)
Sep 17, 2018 9.722 9.722 9.672 9.672 7,105 -0.01(-0.15%)
Sep 14, 2018 9.672 9.686 9.664 9.686 12,404 +0.02(+0.20%)
Sep 13, 2018 9.650 9.667 9.650 9.667 5,906 +0.02(+0.17%)
Sep 12, 2018 9.629 9.650 9.629 9.650 2,705 +0.02(+0.22%)
Sep 11, 2018 9.629 9.636 9.629 9.629 9,938 +0.00(+0.00%)
Sep 10, 2018 9.564 9.629 9.564 9.629 12,234 +0.09(+0.94%)
Sep 07, 2018 9.589 9.589 9.535 9.539 3,205 -0.00(-0.01%)
Sep 06, 2018 9.643 9.643 9.540 9.540 2,303 -0.08(-0.85%)
Sep 05, 2018 9.636 9.636 9.564 9.621 4,745 +0.07(+0.70%)
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.