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, 2014 8.544 8.562 8.562 8.562 23,605 -0.01(-0.13%)
Dec 30, 2014 8.596 8.596 8.538 8.573 28,477 -0.03(-0.39%)
Dec 29, 2014 8.596 8.654 8.596 8.606 24,420 +0.05(+0.54%)
Dec 26, 2014 8.561 8.561 8.561 8.561 174 -0.03(-0.40%)
Dec 24, 2014 8.604 8.595 8.595 8.595 1,571 -0.02(-0.18%)
Dec 23, 2014 8.572 8.627 8.570 8.610 28,245 +0.04(+0.47%)
Dec 22, 2014 8.541 8.570 8.541 8.570 6,898 +0.02(+0.27%)
Dec 19, 2014 8.616 8.616 8.536 8.547 26,520 -0.09(-1.06%)
Dec 18, 2014 8.645 8.645 8.599 8.639 18,716 +0.07(+0.87%)
Dec 17, 2014 8.536 8.610 8.530 8.564 36,113 +0.03(+0.33%)
Dec 16, 2014 8.536 8.536 8.524 8.536 19,075 -0.01(-0.06%)
Dec 15, 2014 8.547 8.553 8.541 8.541 14,190 -0.01(-0.13%)
Dec 12, 2014 8.539 8.580 8.536 8.553 11,402 -0.01(-0.13%)
Dec 11, 2014 8.587 8.610 8.536 8.564 29,615 +0.00(+0.00%)
Dec 10, 2014 8.582 8.582 8.519 8.564 33,450 -0.02(-0.20%)
Dec 09, 2014 8.582 8.589 8.577 8.582 3,952 -0.05(-0.61%)
Dec 08, 2014 8.622 8.635 8.622 8.634 14,113 +0.01(+0.14%)
Dec 05, 2014 8.626 8.627 8.593 8.622 41,145 -0.02(-0.21%)
Dec 04, 2014 8.639 8.645 8.566 8.639 32,710 +0.01(+0.07%)
Dec 03, 2014 8.650 8.650 8.627 8.633 7,204 -0.01(-0.13%)
Dec 02, 2014 8.610 8.645 8.564 8.645 52,914 +0.03(+0.33%)
Dec 01, 2014 8.633 8.633 8.593 8.616 36,572 +0.01(+0.17%)
Nov 28, 2014 8.516 8.602 8.516 8.602 12,553 +0.04(+0.52%)
Nov 26, 2014 8.539 8.558 8.558 8.558 18,608 +0.01(+0.15%)
Nov 25, 2014 8.550 8.550 8.526 8.545 23,293 -0.00(-0.02%)
Nov 24, 2014 8.545 8.547 8.518 8.547 16,450 +0.02(+0.22%)
Nov 21, 2014 8.522 8.530 8.505 8.528 24,411 +0.01(+0.07%)
Nov 20, 2014 8.476 8.528 8.476 8.522 14,803 +0.04(+0.47%)
Nov 19, 2014 8.471 8.493 8.454 8.482 10,938 -0.03(-0.33%)
Nov 18, 2014 8.505 8.510 8.459 8.510 13,281 +0.00(+0.00%)
Nov 17, 2014 8.510 8.533 8.465 8.510 17,505 -0.03(-0.33%)
Nov 14, 2014 8.493 8.539 8.471 8.539 24,845 -0.03(-0.40%)
Nov 13, 2014 8.573 8.584 8.548 8.573 43,906 -0.01(-0.13%)
Nov 12, 2014 8.562 8.624 8.545 8.585 15,478 +0.01(+0.07%)
Nov 11, 2014 8.573 8.582 8.545 8.579 8,091 -0.00(-0.00%)
Nov 10, 2014 8.573 8.615 8.573 8.579 13,620 +0.00(+0.00%)
Nov 07, 2014 8.579 8.581 8.579 8.579 3,791 -0.01(-0.17%)
Nov 06, 2014 8.586 8.596 8.586 8.594 5,280 +0.00(+0.04%)
Nov 05, 2014 8.596 8.596 8.590 8.590 10,622 +0.00(+0.00%)
Nov 04, 2014 8.581 8.590 8.581 8.590 540 +0.01(+0.07%)
Nov 03, 2014 8.585 8.590 8.562 8.585 20,609 +0.02(+0.23%)
Oct 31, 2014 8.553 8.565 8.535 8.565 4,768 +0.00(+0.00%)
Oct 30, 2014 8.536 8.565 8.480 8.565 21,147 +0.00(+0.00%)
Oct 29, 2014 8.508 8.565 8.508 8.565 28,509 +0.02(+0.23%)
Oct 28, 2014 8.514 8.545 8.497 8.545 28,973 +0.04(+0.43%)
Oct 27, 2014 8.468 8.519 8.519 8.508 28,830 -0.01(-0.13%)
Oct 24, 2014 8.484 8.519 8.484 8.519 1,320 +0.04(+0.47%)
Oct 23, 2014 8.519 8.525 8.468 8.480 31,629 -0.03(-0.33%)
Oct 22, 2014 8.536 8.536 8.502 8.508 10,262 -0.01(-0.13%)
Oct 21, 2014 8.536 8.536 8.508 8.519 8,910 -0.01(-0.13%)
Oct 20, 2014 8.491 8.531 8.491 8.531 62,841 +0.03(+0.40%)
Oct 17, 2014 8.412 8.497 8.412 8.497 81,056 +0.11(+1.35%)
Oct 16, 2014 8.389 8.406 8.363 8.383 23,151 +0.00(+0.00%)
Oct 15, 2014 8.378 8.412 8.378 8.383 53,509 -0.03(-0.34%)
Oct 14, 2014 8.383 8.412 8.378 8.412 17,567 +0.02(+0.27%)
Oct 13, 2014 8.417 8.474 8.383 8.389 28,647 -0.03(-0.40%)
Oct 10, 2014 8.531 8.545 8.423 8.423 21,056 -0.12(-1.39%)
Oct 09, 2014 8.559 8.525 8.531 8.542 12,661 +0.02(+0.20%)
Oct 08, 2014 8.514 8.548 8.497 8.525 7,942 -0.01(-0.06%)
Oct 07, 2014 8.531 8.536 8.497 8.531 16,668 +0.01(+0.13%)
Oct 06, 2014 8.468 8.519 8.468 8.519 19,490 +0.05(+0.58%)
Oct 03, 2014 8.520 8.520 8.463 8.470 30,642 -0.07(-0.78%)
Oct 02, 2014 8.531 8.565 8.531 8.536 23,940 -0.06(-0.66%)
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.