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, 2018 9.625 9.691 9.545 9.581 10,648 +0.04(+0.46%)
Dec 28, 2018 9.589 9.662 9.530 9.537 11,467 -0.12(-1.27%)
Dec 27, 2018 9.581 9.660 9.581 9.660 905 +0.10(+1.05%)
Dec 26, 2018 9.611 9.611 9.552 9.559 10,007 +0.00(+0.00%)
Dec 24, 2018 9.596 9.596 9.559 9.559 1,228 +0.04(+0.38%)
Dec 21, 2018 9.530 9.559 9.486 9.523 31,261 -0.08(-0.84%)
Dec 20, 2018 9.588 9.603 9.561 9.603 9,824 +0.00(+0.00%)
Dec 19, 2018 9.603 9.603 9.603 9.603 323 +0.01(+0.08%)
Dec 18, 2018 9.567 9.618 9.561 9.596 6,877 +0.04(+0.44%)
Dec 17, 2018 9.559 9.589 9.545 9.554 15,563 +0.02(+0.25%)
Dec 14, 2018 9.479 9.530 9.479 9.530 10,375 -0.01(-0.08%)
Dec 13, 2018 9.537 9.596 9.537 9.537 5,220 -0.06(-0.62%)
Dec 12, 2018 9.589 9.597 9.578 9.597 5,973 -0.04(-0.45%)
Dec 11, 2018 9.640 9.640 9.611 9.640 3,310 +0.00(+0.00%)
Dec 10, 2018 9.691 9.691 9.629 9.640 24,695 +0.00(+0.00%)
Dec 07, 2018 9.669 9.669 9.633 9.640 5,324 +0.02(+0.23%)
Dec 06, 2018 9.603 9.642 9.596 9.618 7,814 -0.01(-0.15%)
Dec 04, 2018 9.589 9.633 9.589 9.633 13,378 +0.04(+0.46%)
Dec 03, 2018 9.515 9.589 9.515 9.589 14,837 +0.07(+0.69%)
Nov 30, 2018 9.523 9.523 9.516 9.523 6,582 +0.01(+0.08%)
Nov 29, 2018 9.516 9.516 9.516 9.516 563 +0.00(+0.01%)
Nov 28, 2018 9.472 9.515 9.472 9.515 2,062 +0.03(+0.26%)
Nov 27, 2018 9.450 9.516 9.450 9.490 2,631 -0.03(-0.27%)
Nov 26, 2018 9.472 9.515 9.464 9.515 8,804 -0.02(-0.23%)
Nov 23, 2018 9.537 9.537 9.537 9.537 1,782 -0.01(-0.08%)
Nov 21, 2018 9.545 9.545 9.545 0 -0.02(-0.23%)
Nov 20, 2018 9.545 9.567 9.530 9.567 2,745 -0.02(-0.23%)
Nov 19, 2018 9.588 9.618 9.588 9.588 6,736 +0.02(+0.23%)
Nov 16, 2018 9.516 9.567 9.516 9.567 1,371 +0.03(+0.31%)
Nov 15, 2018 9.494 9.551 9.494 9.537 10,151 +0.04(+0.38%)
Nov 14, 2018 9.479 9.502 9.479 9.502 5,319 -0.04(-0.37%)
Nov 13, 2018 9.588 9.603 9.450 9.537 30,304 -0.04(-0.42%)
Nov 12, 2018 9.523 9.581 9.523 9.578 2,613 +0.06(+0.65%)
Nov 09, 2018 9.545 9.545 9.516 9.516 4,251 -0.02(-0.17%)
Nov 08, 2018 9.530 9.538 9.355 9.532 18,465 +0.00(+0.02%)
Nov 07, 2018 9.539 9.539 9.523 9.530 8,081 +0.07(+0.69%)
Nov 06, 2018 9.457 9.552 9.435 9.464 44,109 -0.04(-0.45%)
Nov 05, 2018 9.507 9.507 9.507 9.507 673 -0.01(-0.09%)
Nov 02, 2018 9.516 9.516 9.516 9.516 2,742 +0.00(+0.00%)
Nov 01, 2018 9.464 9.516 9.464 9.516 3,892 +0.04(+0.44%)
Oct 31, 2018 9.486 9.486 9.378 9.474 2,739 -0.05(-0.55%)
Oct 30, 2018 9.610 9.610 9.247 9.526 53,866 -0.03(-0.32%)
Oct 29, 2018 9.562 9.562 9.556 9.556 4,525 -0.07(-0.71%)
Oct 26, 2018 9.639 9.639 9.624 9.624 275 -0.03(-0.30%)
Oct 25, 2018 9.653 9.653 9.653 9.653 775 -0.04(-0.37%)
Oct 24, 2018 9.646 9.725 9.646 9.690 1,351 +0.10(+1.02%)
Oct 23, 2018 9.682 9.682 9.592 9.592 1,584 -0.15(-1.52%)
Oct 22, 2018 9.653 9.740 9.610 9.740 3,314 +0.05(+0.52%)
Oct 19, 2018 9.690 9.690 9.682 9.690 1,791 +0.02(+0.22%)
Oct 18, 2018 9.675 9.675 9.668 9.668 958 +0.01(+0.08%)
Oct 17, 2018 9.617 9.661 9.617 9.661 8,988 +0.00(+0.00%)
Oct 16, 2018 9.595 9.661 9.595 9.661 14,123 -0.01(-0.07%)
Oct 15, 2018 9.595 9.679 9.508 9.668 2,874 +0.12(+1.29%)
Oct 12, 2018 9.564 9.564 9.541 9.544 3,031 -0.12(-1.20%)
Oct 11, 2018 9.740 9.740 9.657 9.661 13,959 -0.03(-0.33%)
Oct 10, 2018 9.737 9.737 9.661 9.693 8,546 -0.03(-0.26%)
Oct 09, 2018 9.723 9.724 9.675 9.719 11,409 +0.00(+0.00%)
Oct 08, 2018 9.719 9.719 9 +0.00(+0.00%)
Oct 05, 2018 9.668 9.719 9.668 9.719 826 +0.04(+0.45%)
Oct 04, 2018 9.690 9.746 9.675 9.675 3,061 -0.11(-1.09%)
Oct 03, 2018 9.798 9.798 9.743 9.781 3,257 +0.05(+0.50%)
Oct 02, 2018 9.703 9.777 9.703 9.733 5,447 +0.01(+0.15%)
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.