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 29, 2012 9.120 9.157 9.119 9.152 23,048 +0.04(+0.41%)
Feb 28, 2012 9.134 9.134 9.088 9.115 24,985 +0.03(+0.34%)
Feb 27, 2012 9.060 9.092 9.032 9.085 16,967 +0.06(+0.63%)
Feb 24, 2012 9.023 9.032 8.985 9.027 18,153 +0.02(+0.26%)
Feb 23, 2012 8.995 9.009 8.977 9.004 3,677 +0.03(+0.35%)
Feb 22, 2012 8.967 9.018 8.940 8.972 18,354 +0.02(+0.27%)
Feb 21, 2012 8.977 9.152 8.932 8.948 27,397 -0.02(-0.20%)
Feb 17, 2012 8.917 8.967 8.889 8.966 16,463 +0.03(+0.29%)
Feb 16, 2012 8.907 8.958 8.907 8.940 35,096 +0.08(+0.89%)
Feb 15, 2012 8.898 8.907 8.861 8.861 28,980 +0.02(+0.25%)
Feb 14, 2012 8.856 8.884 8.833 8.839 17,884 +0.01(+0.12%)
Feb 13, 2012 8.815 8.898 8.806 8.829 19,710 +0.01(+0.16%)
Feb 10, 2012 8.861 8.861 8.769 8.815 41,775 -0.00(-0.05%)
Feb 09, 2012 8.884 8.898 8.818 8.819 52,810 -0.02(-0.26%)
Feb 08, 2012 8.921 8.957 8.727 8.843 110,127 -0.08(-0.93%)
Feb 07, 2012 9.064 9.097 8.893 8.926 85,713 -0.22(-2.38%)
Feb 06, 2012 9.189 9.191 9.143 9.143 41,757 +0.00(+0.00%)
Feb 03, 2012 9.152 9.217 9.143 9.143 30,871 +0.00(+0.00%)
Feb 02, 2012 9.138 9.259 9.138 9.143 35,600 -0.14(-1.54%)
Feb 01, 2012 9.249 9.342 9.245 9.286 35,724 +0.08(+0.90%)
Jan 31, 2012 9.272 9.272 9.189 9.203 41,557 +0.01(+0.15%)
Jan 30, 2012 9.061 9.193 9.061 9.189 40,963 +0.11(+1.16%)
Jan 27, 2012 9.052 9.087 9.052 9.084 41,395 +0.07(+0.76%)
Jan 26, 2012 9.079 9.101 8.974 9.015 42,564 -0.02(-0.25%)
Jan 25, 2012 8.878 9.047 8.878 9.038 45,589 +0.15(+1.65%)
Jan 24, 2012 8.864 8.900 8.859 8.891 22,139 +0.03(+0.31%)
Jan 23, 2012 8.855 8.864 8.827 8.864 32,851 +0.02(+0.26%)
Jan 20, 2012 8.845 8.864 8.827 8.841 13,161 -0.02(-0.26%)
Jan 19, 2012 8.823 8.864 8.823 8.864 18,506 +0.03(+0.37%)
Jan 18, 2012 8.841 8.855 8.823 8.831 29,735 +0.00(+0.05%)
Jan 17, 2012 8.919 8.923 8.827 8.827 26,476 -0.08(-0.88%)
Jan 13, 2012 8.896 8.914 8.850 8.905 24,126 +0.03(+0.31%)
Jan 12, 2012 8.850 8.878 8.827 8.878 18,702 -0.01(-0.09%)
Jan 11, 2012 8.882 8.896 8.845 8.886 28,356 -0.00(-0.04%)
Jan 10, 2012 8.827 8.896 8.800 8.889 24,884 +0.05(+0.55%)
Jan 09, 2012 8.800 8.891 8.726 8.841 50,288 +0.10(+1.10%)
Jan 06, 2012 8.767 8.790 8.745 8.745 13,769 -0.02(-0.26%)
Jan 05, 2012 8.772 8.783 8.767 8.767 18,575 +0.00(+0.00%)
Jan 04, 2012 8.758 8.795 8.758 8.767 6,106 +0.04(+0.42%)
Dec 30, 2011 8.699 8.767 8.676 8.731 23,262 -0.02(-0.18%)
Dec 29, 2011 8.767 8.767 8.745 8.747 6,723 -0.02(-0.18%)
Dec 28, 2011 8.671 8.781 8.579 8.763 27,419 +0.13(+1.54%)
Dec 27, 2011 8.580 8.657 8.544 8.630 53,288 +0.10(+1.17%)
Dec 23, 2011 8.535 8.549 8.467 8.530 24,529 +0.10(+1.18%)
Dec 21, 2011 8.327 8.458 8.327 8.431 19,300 +0.13(+1.52%)
Dec 20, 2011 8.395 8.458 8.304 8.304 34,972 -0.09(-1.08%)
Dec 19, 2011 8.558 8.558 8.359 8.395 23,217 -0.19(-2.16%)
Dec 16, 2011 8.540 8.580 8.540 8.580 13,978 +0.06(+0.69%)
Dec 15, 2011 8.431 8.521 8.431 8.521 12,338 +0.11(+1.34%)
Dec 14, 2011 8.417 8.463 8.323 8.408 33,426 -0.05(-0.64%)
Dec 13, 2011 8.540 8.548 8.463 8.463 11,336 -0.04(-0.43%)
Dec 12, 2011 8.490 8.571 8.485 8.499 13,161 +0.01(+0.11%)
Dec 09, 2011 8.580 8.589 8.413 8.490 28,135 -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 8.619 8,496 -0.01(-0.13%)
Dec 06, 2011 8.680 8.680 8.621 8.630 22,870 -0.03(-0.37%)
Dec 05, 2011 8.454 8.662 8.454 8.662 45,278 +0.25(+3.00%)
Dec 02, 2011 8.318 8.409 8.318 8.409 9,525 +0.11(+1.32%)
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.