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 )

11.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 6.110 6.279 6.046 6.200 72,734 +0.01(+0.12%)
Dec 30, 2008 6.338 6.338 6.042 6.192 72,886 +0.13(+2.10%)
Dec 29, 2008 6.084 6.114 6.046 6.065 101,220 -0.02(-0.31%)
Dec 26, 2008 6.215 6.215 6.054 6.084 109,431 -0.01(-0.25%)
Dec 24, 2008 6.106 6.162 6.009 6.099 353,355 +0.03(+0.49%)
Dec 23, 2008 6.121 6.174 5.923 6.069 520,189 +0.07(+1.12%)
Dec 22, 2008 6.185 6.196 5.930 6.001 110,678 -0.07(-1.17%)
Dec 19, 2008 6.039 6.267 6.024 6.073 213,894 -0.06(-1.04%)
Dec 18, 2008 6.327 6.327 6.065 6.136 65,335 -0.10(-1.62%)
Dec 17, 2008 6.196 6.477 6.102 6.237 226,573 +0.06(+0.97%)
Dec 16, 2008 5.934 6.177 5.885 6.177 298,938 +0.31(+5.23%)
Dec 15, 2008 5.747 5.934 5.747 5.870 205,694 +0.19(+3.29%)
Dec 12, 2008 5.687 5.796 5.567 5.683 206,666 -0.01(-0.13%)
Dec 11, 2008 5.953 6.009 5.691 5.691 236,645 -0.28(-4.76%)
Dec 10, 2008 6.174 6.402 5.878 5.975 370,604 -0.19(-3.13%)
Dec 09, 2008 6.103 6.174 6.084 6.168 177,362 +0.10(+1.70%)
Dec 08, 2008 6.177 6.204 6.065 6.065 86,553 -0.04(-0.61%)
Dec 05, 2008 6.402 6.458 5.990 6.103 215,865 -0.28(-4.34%)
Dec 04, 2008 6.308 6.402 6.308 6.380 210,355 +0.01(+0.24%)
Dec 03, 2008 6.308 6.365 6.237 6.365 580,692 +0.13(+2.10%)
Dec 02, 2008 6.065 6.365 6.065 6.234 258,948 +0.16(+2.59%)
Dec 01, 2008 6.252 6.290 6.046 6.076 310,322 +0.22(+3.71%)
Nov 28, 2008 5.897 5.934 5.829 5.859 166,852 -0.03(-0.57%)
Nov 26, 2008 5.987 5.990 5.870 5.893 179,149 +0.09(+1.48%)
Nov 25, 2008 5.822 5.990 5.766 5.807 136,651 +0.06(+1.04%)
Nov 24, 2008 5.743 5.878 5.706 5.747 39,052 +0.19(+3.44%)
Nov 21, 2008 5.803 5.859 5.350 5.556 50,321 -0.25(-4.26%)
Nov 20, 2008 5.840 5.927 5.766 5.803 33,662 -0.06(-0.96%)
Nov 19, 2008 5.968 5.968 5.777 5.859 52,103 -0.08(-1.32%)
Nov 18, 2008 5.840 5.938 5.803 5.938 20,713 -0.00(-0.06%)
Nov 17, 2008 5.960 5.983 5.942 5.942 293,316 -0.14(-2.34%)
Nov 14, 2008 5.953 6.155 5.953 6.084 23,771 +0.05(+0.87%)
Nov 13, 2008 5.972 6.121 5.777 6.031 36,528 +0.09(+1.58%)
Nov 12, 2008 5.990 5.990 5.852 5.938 89,011 +0.11(+1.93%)
Nov 11, 2008 5.833 6.058 5.777 5.826 29,867 -0.03(-0.45%)
Nov 10, 2008 5.863 5.930 5.777 5.852 66,871 -0.04(-0.70%)
Nov 07, 2008 6.046 6.136 5.814 5.893 77,285 -0.13(-2.24%)
Nov 06, 2008 6.103 6.215 5.878 6.028 73,626 -0.10(-1.65%)
Nov 05, 2008 6.054 6.361 5.867 6.129 206,799 +0.07(+1.24%)
Nov 04, 2008 5.953 6.177 5.931 6.054 60,084 +0.12(+2.08%)
Nov 03, 2008 5.878 5.987 5.807 5.930 61,636 +0.05(+0.89%)
Oct 31, 2008 5.983 5.983 5.875 5.878 41,606 -0.09(-1.57%)
Oct 30, 2008 5.979 5.983 5.942 5.972 19,752 +0.05(+0.91%)
Oct 29, 2008 5.900 5.975 5.803 5.918 36,648 +0.03(+0.55%)
Oct 28, 2008 5.998 6.001 5.878 5.885 48,788 -0.06(-1.07%)
Oct 27, 2008 5.766 5.987 5.766 5.949 41,149 +0.18(+3.18%)
Oct 24, 2008 5.635 5.803 5.504 5.766 24,039 +0.13(+2.33%)
Oct 23, 2008 5.736 5.754 5.631 5.635 19,324 -0.06(-1.12%)
Oct 22, 2008 5.743 5.934 5.638 5.698 51,117 -0.09(-1.55%)
Oct 21, 2008 5.990 6.013 5.698 5.788 73,938 -0.23(-3.86%)
Oct 20, 2008 5.728 6.046 5.728 6.020 103,285 +0.18(+3.08%)
Oct 17, 2008 5.620 5.867 5.590 5.840 43,243 +0.21(+3.79%)
Oct 16, 2008 5.466 5.627 5.395 5.627 21,116 +0.21(+3.87%)
Oct 15, 2008 5.567 5.567 5.358 5.417 47,001 -0.18(-3.21%)
Oct 14, 2008 5.395 5.616 5.395 5.597 35,425 +0.26(+4.84%)
Oct 13, 2008 5.301 5.339 5.152 5.339 19,963 +0.28(+5.63%)
Oct 10, 2008 4.568 5.238 4.530 5.054 220,753 +0.41(+8.87%)
Oct 09, 2008 5.410 5.410 4.489 4.642 115,053 -0.79(-14.48%)
Oct 08, 2008 5.432 5.432 5.346 5.429 49,531 -0.06(-1.09%)
Oct 07, 2008 5.732 5.732 5.395 5.489 57,399 -0.28(-4.87%)
Oct 06, 2008 6.005 6.005 5.698 5.769 42,663 -0.29(-4.76%)
Oct 03, 2008 5.953 6.110 5.915 6.058 50,508 +0.25(+4.39%)
Oct 02, 2008 5.923 5.923 5.721 5.803 35,735 -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.