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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2017 9.237 9.322 9.237 9.322 1,287 +0.08(+0.85%)
Feb 27, 2017 9.250 9.284 9.237 9.243 11,380 -0.01(-0.07%)
Feb 24, 2017 9.316 9.355 9.250 9.250 4,415 -0.05(-0.53%)
Feb 23, 2017 9.263 9.342 9.263 9.299 9,648 +0.05(+0.53%)
Feb 22, 2017 9.250 9.270 9.250 9.250 16,966 +0.01(+0.07%)
Feb 21, 2017 9.316 9.316 9.237 9.243 14,657 -0.08(-0.89%)
Feb 17, 2017 9.326 9.326 9.326 0 +0.03(+0.32%)
Feb 16, 2017 9.284 9.316 9.283 9.296 11,787 -0.02(-0.21%)
Feb 15, 2017 9.322 9.348 9.296 9.316 8,656 +0.01(+0.07%)
Feb 14, 2017 9.322 9.362 9.309 9.309 1,600 -0.01(-0.14%)
Feb 13, 2017 9.289 9.322 9.289 9.322 2,743 -0.00(-0.03%)
Feb 10, 2017 9.263 9.368 9.263 9.326 2,111 +0.08(+0.87%)
Feb 09, 2017 9.276 9.276 9.245 9.245 3,029 -0.04(-0.39%)
Feb 08, 2017 9.283 9.316 9.270 9.281 5,022 +0.01(+0.13%)
Feb 07, 2017 9.250 9.270 9.250 9.270 10,258 -0.01(-0.14%)
Feb 06, 2017 9.303 9.303 9.283 9.283 15,105 -0.02(-0.19%)
Feb 03, 2017 9.342 9.342 9.296 9.300 7,622 +0.04(+0.40%)
Feb 02, 2017 9.243 9.293 9.243 9.263 13,224 -0.01(-0.08%)
Feb 01, 2017 9.294 9.294 9.237 9.271 5,540 -0.02(-0.18%)
Jan 31, 2017 9.194 9.325 9.194 9.288 5,627 +0.06(+0.62%)
Jan 30, 2017 9.227 9.234 9.175 9.230 5,219 +0.00(+0.04%)
Jan 27, 2017 9.181 9.227 9.181 9.227 1,756 +0.03(+0.36%)
Jan 26, 2017 9.168 9.234 9.168 9.194 4,726 +0.02(+0.21%)
Jan 25, 2017 9.168 9.221 9.168 9.175 22,724 -0.05(-0.50%)
Jan 24, 2017 9.181 9.221 9.181 9.221 1,751 +0.05(+0.57%)
Jan 23, 2017 9.175 9.179 9.168 9.168 2,011 -0.01(-0.14%)
Jan 20, 2017 9.125 9.325 9.103 9.181 31,564 +0.00(+0.00%)
Jan 19, 2017 9.175 9.194 9.168 9.181 7,256 -0.01(-0.12%)
Jan 18, 2017 9.208 9.214 9.193 9.193 2,337 -0.02(-0.16%)
Jan 17, 2017 9.175 9.222 9.175 9.208 3,261 +0.01(+0.07%)
Jan 13, 2017 9.201 9.201 9.201 0 -0.08(-0.91%)
Jan 12, 2017 9.293 9.299 9.273 9.285 3,942 -0.00(-0.01%)
Jan 11, 2017 9.240 9.293 9.232 9.286 2,179 +0.07(+0.71%)
Jan 10, 2017 9.280 9.280 9.221 9.221 24,625 +0.00(+0.00%)
Jan 09, 2017 9.253 9.253 9.201 9.221 1,881 -0.01(-0.14%)
Jan 06, 2017 9.227 9.234 9.194 9.234 2,689 +0.03(+0.28%)
Jan 05, 2017 9.214 9.262 9.208 9.208 5,072 -0.00(-0.02%)
Jan 04, 2017 9.253 9.260 9.209 9.209 3,086 -0.04(-0.44%)
Jan 03, 2017 9.234 9.253 9.226 9.250 34,887 +0.07(+0.71%)
Dec 30, 2016 9.185 9.185 9.185 0 +0.04(+0.43%)
Dec 29, 2016 9.133 9.172 9.133 9.146 15,185 +0.02(+0.21%)
Dec 28, 2016 9.198 9.198 9.123 9.126 5,827 -0.08(-0.88%)
Dec 27, 2016 9.172 9.243 9.119 9.207 14,621 +0.04(+0.46%)
Dec 23, 2016 9.165 9.165 9.165 0 -0.01(-0.07%)
Dec 22, 2016 9.204 9.204 9.126 9.172 12,251 -0.02(-0.21%)
Dec 21, 2016 9.099 9.191 9.048 9.191 12,656 +0.06(+0.63%)
Dec 20, 2016 9.119 9.165 9.103 9.134 34,538 +0.01(+0.11%)
Dec 19, 2016 9.101 9.139 9.100 9.124 14,046 +0.02(+0.20%)
Dec 16, 2016 9.119 9.119 9.097 9.106 6,231 +0.01(+0.07%)
Dec 15, 2016 9.119 9.119 9.080 9.100 11,952 +0.03(+0.35%)
Dec 14, 2016 9.148 9.152 9.068 9.068 5,903 -0.09(-0.99%)
Dec 13, 2016 9.172 9.178 9.151 9.159 22,906 -0.00(-0.04%)
Dec 12, 2016 9.178 9.178 9.159 9.162 3,480 +0.00(+0.04%)
Dec 09, 2016 9.159 9.176 9.119 9.159 5,205 -0.01(-0.07%)
Dec 08, 2016 9.183 9.185 9.146 9.165 3,588 +0.02(+0.21%)
Dec 07, 2016 9.230 9.230 9.146 9.146 16,308 -0.09(-0.99%)
Dec 06, 2016 9.263 9.263 9.126 9.237 3,318 +0.05(+0.50%)
Dec 05, 2016 9.250 9.250 9.172 9.191 55,975 +0.01(+0.05%)
Dec 02, 2016 9.250 9.250 9.172 9.186 3,706 -0.01(-0.08%)
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.