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 (%)
Feb 26, 2010 6.994 7.021 6.979 7.013 48,142 +0.01(+0.16%)
Feb 25, 2010 7.036 7.036 6.964 7.002 38,548 -0.02(-0.27%)
Feb 24, 2010 7.035 7.036 6.998 7.021 37,686 -0.02(-0.22%)
Feb 23, 2010 7.021 7.051 7.021 7.036 19,736 +0.01(+0.11%)
Feb 22, 2010 7.032 7.093 6.971 7.028 98,379 -0.01(-0.11%)
Feb 19, 2010 7.002 7.036 7.002 7.036 15,283 +0.02(+0.27%)
Feb 18, 2010 7.017 7.051 6.987 7.017 36,073 +0.02(+0.22%)
Feb 17, 2010 6.994 7.040 6.990 7.002 29,475 +0.00(+0.00%)
Feb 16, 2010 7.013 7.036 6.971 7.002 17,022 +0.02(+0.27%)
Feb 12, 2010 6.979 6.983 6.983 6.983 55,863 -0.03(-0.49%)
Feb 11, 2010 6.979 7.017 6.969 7.017 23,054 +0.05(+0.71%)
Feb 10, 2010 6.994 7.009 6.907 6.968 49,180 -0.02(-0.27%)
Feb 09, 2010 6.960 7.028 6.960 6.987 20,390 +0.00(+0.00%)
Feb 08, 2010 7.021 7.021 6.987 6.987 6,060 +0.00(+0.00%)
Feb 05, 2010 6.994 7.017 6.937 6.987 45,428 -0.03(-0.43%)
Feb 04, 2010 7.059 7.059 6.998 7.017 35,928 -0.05(-0.75%)
Feb 03, 2010 7.059 7.070 7.028 7.070 24,092 +0.00(+0.00%)
Feb 02, 2010 7.021 7.070 7.021 7.070 35,138 +0.00(+0.00%)
Feb 01, 2010 7.078 7.078 7.056 7.070 27,963 +0.05(+0.70%)
Jan 29, 2010 7.021 7.032 7.019 7.021 34,698 +0.01(+0.11%)
Jan 28, 2010 6.987 7.024 6.960 7.013 36,965 +0.05(+0.65%)
Jan 27, 2010 6.983 6.983 6.960 6.968 23,145 -0.01(-0.11%)
Jan 26, 2010 7.002 7.002 6.975 6.975 18,883 -0.04(-0.54%)
Jan 25, 2010 6.975 7.013 6.957 7.013 99,972 +0.04(+0.54%)
Jan 22, 2010 6.972 6.975 6.972 6.975 71,016 +0.00(+0.00%)
Jan 21, 2010 6.972 6.975 6.957 6.975 26,375 +0.00(+0.05%)
Jan 20, 2010 6.967 6.975 6.967 6.972 13,525 +0.00(+0.00%)
Jan 19, 2010 6.960 6.975 6.956 6.972 16,896 -0.00(-0.05%)
Jan 15, 2010 6.911 6.975 6.975 6.975 81,686 +0.07(+1.06%)
Jan 14, 2010 6.881 6.930 6.881 6.902 19,742 +0.02(+0.31%)
Jan 13, 2010 6.926 6.926 6.881 6.881 24,794 -0.04(-0.60%)
Jan 12, 2010 6.847 7.021 6.840 6.923 61,370 +0.05(+0.77%)
Jan 11, 2010 6.896 6.896 6.825 6.870 95,286 -0.01(-0.16%)
Jan 08, 2010 6.900 6.907 6.877 6.881 37,557 -0.03(-0.44%)
Jan 07, 2010 6.893 6.915 6.881 6.911 15,032 +0.00(+0.05%)
Jan 06, 2010 6.908 6.938 6.877 6.908 22,659 -0.01(-0.16%)
Jan 05, 2010 6.917 6.919 6.881 6.919 16,231 -0.00(-0.05%)
Jan 04, 2010 6.893 6.923 6.877 6.923 39,768 +0.05(+0.66%)
Dec 31, 2009 6.881 6.877 6.877 6.877 7,426 -0.01(-0.16%)
Dec 30, 2009 6.896 6.896 6.889 6.889 10,078 -0.01(-0.11%)
Dec 29, 2009 6.904 6.904 6.794 6.896 53,228 -0.03(-0.44%)
Dec 28, 2009 6.904 6.934 6.904 6.926 63,648 +0.02(+0.33%)
Dec 24, 2009 6.893 6.923 6.885 6.904 19,949 +0.02(+0.22%)
Dec 23, 2009 6.879 6.911 6.821 6.889 26,362 +0.02(+0.27%)
Dec 22, 2009 6.798 6.885 6.794 6.870 39,856 +0.07(+1.05%)
Dec 21, 2009 6.825 6.825 6.794 6.798 15,469 -0.03(-0.39%)
Dec 18, 2009 6.825 6.847 6.802 6.825 48,799 +0.01(+0.17%)
Dec 17, 2009 6.825 6.832 6.787 6.813 49,340 -0.01(-0.17%)
Dec 16, 2009 6.851 6.862 6.783 6.825 62,036 -0.01(-0.17%)
Dec 15, 2009 6.859 6.859 6.824 6.836 26,521 -0.01(-0.11%)
Dec 14, 2009 6.787 6.844 6.787 6.844 53,149 +0.09(+1.28%)
Dec 11, 2009 6.689 6.757 6.666 6.757 41,758 +0.05(+0.76%)
Dec 10, 2009 6.696 6.730 6.675 6.706 36,774 +0.05(+0.76%)
Dec 09, 2009 6.674 6.697 6.621 6.655 76,498 -0.03(-0.45%)
Dec 08, 2009 6.670 6.685 6.576 6.685 31,711 +0.01(+0.09%)
Dec 07, 2009 6.625 6.699 6.617 6.679 22,331 +0.05(+0.80%)
Dec 04, 2009 6.632 6.644 6.564 6.626 38,785 -0.01(-0.10%)
Dec 03, 2009 6.666 6.704 6.610 6.632 96,941 -0.05(-0.68%)
Dec 02, 2009 6.696 6.696 6.661 6.678 20,532 +0.04(+0.62%)
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.