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 30, 2011 8.698 8.767 8.675 8.730 23,263 -0.02(-0.18%)
Dec 29, 2011 8.767 8.767 8.744 8.747 6,723 -0.02(-0.18%)
Dec 28, 2011 8.671 8.781 8.579 8.763 27,420 +0.13(+1.54%)
Dec 27, 2011 8.580 8.657 8.544 8.630 53,290 +0.10(+1.17%)
Dec 23, 2011 8.535 8.548 8.467 8.530 24,530 +0.10(+1.18%)
Dec 21, 2011 8.327 8.458 8.327 8.431 19,301 +0.13(+1.52%)
Dec 20, 2011 8.395 8.458 8.304 8.304 34,974 -0.09(-1.08%)
Dec 19, 2011 8.557 8.557 8.358 8.395 23,218 -0.19(-2.16%)
Dec 16, 2011 8.539 8.580 8.539 8.580 13,978 +0.06(+0.69%)
Dec 15, 2011 8.431 8.521 8.431 8.521 12,339 +0.11(+1.34%)
Dec 14, 2011 8.417 8.462 8.322 8.408 33,427 -0.05(-0.64%)
Dec 13, 2011 8.539 8.548 8.462 8.462 11,337 -0.04(-0.43%)
Dec 12, 2011 8.489 8.571 8.485 8.498 13,162 +0.01(+0.11%)
Dec 09, 2011 8.580 8.589 8.413 8.489 28,136 -0.02(-0.21%)
Dec 08, 2011 8.634 8.639 8.503 8.508 11,197 -0.11(-1.29%)
Dec 07, 2011 8.589 8.649 8.540 8.618 8,496 -0.01(-0.13%)
Dec 06, 2011 8.679 8.679 8.621 8.630 22,871 -0.03(-0.37%)
Dec 05, 2011 8.453 8.661 8.453 8.661 45,280 +0.25(+3.00%)
Dec 02, 2011 8.318 8.409 8.318 8.409 9,525 +0.11(+1.32%)
Dec 01, 2011 8.426 8.426 8.300 8.300 21,499 -0.14(-1.71%)
Nov 30, 2011 8.476 8.507 8.292 8.444 19,651 +0.01(+0.11%)
Nov 29, 2011 8.458 8.458 8.426 8.435 24,832 +0.04(+0.43%)
Nov 28, 2011 8.247 8.460 8.247 8.399 40,918 +0.17(+2.07%)
Nov 25, 2011 8.292 8.292 8.229 8.229 11,099 -0.05(-0.60%)
Nov 23, 2011 8.278 8.301 8.278 8.278 21,900 -0.03(-0.38%)
Nov 22, 2011 8.283 8.325 8.283 8.310 9,223 +0.04(+0.52%)
Nov 21, 2011 8.314 8.314 8.238 8.266 21,432 -0.12(-1.42%)
Nov 18, 2011 8.386 8.404 8.382 8.386 2,327 +0.03(+0.32%)
Nov 17, 2011 8.319 8.377 8.314 8.359 9,616 +0.03(+0.32%)
Nov 16, 2011 8.359 8.413 8.292 8.332 66,522 -0.18(-2.16%)
Nov 15, 2011 8.650 8.650 8.480 8.516 24,925 -0.09(-0.99%)
Nov 14, 2011 8.525 8.677 8.525 8.601 33,990 +0.04(+0.52%)
Nov 11, 2011 8.467 8.556 8.462 8.556 7,208 +0.04(+0.53%)
Nov 10, 2011 8.543 8.561 8.395 8.511 19,535 +0.04(+0.42%)
Nov 09, 2011 8.399 8.551 8.395 8.476 25,854 -0.06(-0.73%)
Nov 08, 2011 8.390 8.543 8.390 8.538 9,669 +0.13(+1.55%)
Nov 07, 2011 8.431 8.431 8.382 8.408 14,702 -0.05(-0.58%)
Nov 04, 2011 8.516 8.547 8.453 8.458 28,535 +0.00(+0.05%)
Nov 03, 2011 8.453 8.516 8.422 8.453 35,876 -0.00(-0.02%)
Nov 02, 2011 8.399 8.455 8.368 8.455 20,459 +0.04(+0.50%)
Nov 01, 2011 8.301 8.426 8.301 8.413 10,292 -0.00(-0.05%)
Oct 31, 2011 8.404 8.435 8.382 8.417 19,809 +0.05(+0.64%)
Oct 28, 2011 8.328 8.431 8.315 8.364 30,045 -0.02(-0.26%)
Oct 27, 2011 8.417 8.440 8.320 8.386 51,457 +0.11(+1.34%)
Oct 26, 2011 8.222 8.328 8.222 8.275 21,432 +0.05(+0.59%)
Oct 25, 2011 7.897 8.306 7.897 8.226 25,514 -0.02(-0.27%)
Oct 24, 2011 8.222 8.253 8.208 8.248 21,297 +0.05(+0.65%)
Oct 21, 2011 8.133 8.213 8.133 8.195 20,419 +0.05(+0.60%)
Oct 20, 2011 8.257 8.257 8.133 8.146 29,276 -0.06(-0.76%)
Oct 19, 2011 8.120 8.266 8.120 8.208 22,780 -0.06(-0.70%)
Oct 18, 2011 8.413 8.413 8.137 8.266 57,854 -0.14(-1.64%)
Oct 17, 2011 8.271 8.426 8.222 8.404 70,520 +0.17(+2.11%)
Oct 14, 2011 8.195 8.252 8.192 8.231 14,153 +0.06(+0.75%)
Oct 13, 2011 8.106 8.169 8.097 8.169 8,212 +0.04(+0.45%)
Oct 12, 2011 8.111 8.151 8.097 8.133 16,630 +0.08(+1.05%)
Oct 11, 2011 8.017 8.133 8.000 8.049 37,228 +0.02(+0.19%)
Oct 10, 2011 7.897 8.271 7.897 8.033 82,291 +0.18(+2.30%)
Oct 07, 2011 7.777 7.893 7.777 7.853 75,297 +0.10(+1.32%)
Oct 06, 2011 7.729 7.777 7.720 7.751 71,933 +0.06(+0.81%)
Oct 05, 2011 7.529 7.706 7.471 7.689 84,597 +0.23(+3.07%)
Oct 04, 2011 8.000 8.044 7.382 7.460 317,119 -0.62(-7.66%)
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.