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 (%)
Dec 31, 2008 6.153 6.323 6.089 6.244 72,223 +0.01(+0.12%)
Dec 30, 2008 6.383 6.383 6.085 6.236 72,374 +0.13(+2.10%)
Dec 29, 2008 6.127 6.157 6.089 6.108 100,509 -0.02(-0.31%)
Dec 26, 2008 6.259 6.259 6.097 6.127 108,662 -0.02(-0.25%)
Dec 24, 2008 6.149 6.206 6.051 6.142 350,874 +0.03(+0.49%)
Dec 23, 2008 6.165 6.217 5.965 6.112 516,536 +0.07(+1.12%)
Dec 22, 2008 6.229 6.240 5.972 6.044 109,901 -0.07(-1.17%)
Dec 19, 2008 6.082 6.312 6.067 6.116 212,392 -0.06(-1.04%)
Dec 18, 2008 6.372 6.372 6.108 6.180 64,876 -0.10(-1.62%)
Dec 17, 2008 6.240 6.523 6.145 6.281 224,982 +0.06(+0.97%)
Dec 16, 2008 5.976 6.221 5.927 6.221 296,840 +0.31(+5.23%)
Dec 15, 2008 5.788 5.976 5.788 5.912 204,249 +0.19(+3.29%)
Dec 12, 2008 5.727 5.837 5.607 5.723 205,215 -0.01(-0.13%)
Dec 11, 2008 5.995 6.051 5.731 5.731 234,984 -0.29(-4.76%)
Dec 10, 2008 6.217 6.447 5.920 6.018 368,002 -0.19(-3.13%)
Dec 09, 2008 6.146 6.217 6.127 6.212 176,117 +0.10(+1.70%)
Dec 08, 2008 6.221 6.248 6.108 6.108 85,946 -0.04(-0.61%)
Dec 05, 2008 6.447 6.504 6.033 6.146 214,349 -0.28(-4.34%)
Dec 04, 2008 6.353 6.447 6.353 6.425 208,878 +0.02(+0.24%)
Dec 03, 2008 6.353 6.410 6.281 6.410 576,615 +0.13(+2.10%)
Dec 02, 2008 6.108 6.410 6.108 6.278 257,130 +0.16(+2.59%)
Dec 01, 2008 6.297 6.334 6.089 6.119 308,143 +0.22(+3.71%)
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%)
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.