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

- Apartments

Recent Quotes

My Watchlist

Indicators

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.97 +0.07 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	6.545	6.545	6.518	6.537	5,341	-0.01(-0.11%)
Feb 28, 2008	6.552	6.556	6.518	6.545	10,149	+0.01(+0.23%)
Feb 27, 2008	6.429	6.541	6.429	6.530	32,852	+0.04(+0.69%)
Feb 26, 2008	6.462	6.496	6.451	6.485	22,969	+0.03(+0.41%)
Feb 25, 2008	6.425	6.470	6.410	6.458	22,969	+0.00(+0.00%)
Feb 22, 2008	6.515	6.515	6.294	6.458	32,317	-0.00(-0.06%)
Feb 21, 2008	6.369	6.530	6.361	6.462	74,785	+0.09(+1.47%)
Feb 20, 2008	6.301	6.369	6.301	6.369	15,835	+0.03(+0.40%)
Feb 19, 2008	6.327	6.365	6.309	6.343	44,871	+0.06(+1.02%)
Feb 18, 2008	6.159	6.279	6.140	6.279	0	+0.00(+0.00%)
Feb 15, 2008	6.159	6.279	6.140	6.279	116,985	+0.04(+0.66%)
Feb 14, 2008	6.357	6.357	6.238	6.238	16,292	-0.10(-1.65%)
Feb 13, 2008	6.327	6.365	6.294	6.342	52,886	-0.02(-0.35%)
Feb 12, 2008	6.316	6.365	6.309	6.365	10,950	+0.05(+0.83%)
Feb 11, 2008	6.312	6.319	6.312	6.312	2,937	+0.00(+0.06%)
Feb 08, 2008	6.298	6.312	6.238	6.309	41,131	+0.01(+0.24%)
Feb 07, 2008	6.253	6.312	6.253	6.294	24,305	-0.02(-0.30%)
Feb 06, 2008	6.264	6.312	6.264	6.312	17,360	+0.05(+0.84%)
Feb 05, 2008	6.286	6.290	6.215	6.260	16,236	+0.01(+0.18%)
Feb 04, 2008	6.268	6.301	6.211	6.249	17,895	-0.02(-0.30%)
Feb 01, 2008	6.271	6.294	6.181	6.268	19,230	-0.01(-0.24%)
Jan 31, 2008	6.245	6.286	6.223	6.283	23,503	+0.04(+0.71%)
Jan 30, 2008	6.253	6.253	6.107	6.238	122,594	-0.04(-0.65%)
Jan 29, 2008	6.249	6.290	6.249	6.279	22,435	+0.05(+0.78%)
Jan 28, 2008	6.204	6.253	6.204	6.230	20,298	+0.03(+0.48%)
Jan 25, 2008	6.178	6.249	6.103	6.200	51,014	+0.11(+1.84%)
Jan 24, 2008	6.178	6.178	6.088	6.088	14,422	-0.05(-0.79%)
Jan 23, 2008	6.065	6.136	6.065	6.136	48,076	+0.07(+1.11%)
Jan 22, 2008	6.095	6.223	6.069	6.069	24,038	-0.18(-2.82%)
Jan 21, 2008	6.260	6.283	6.245	6.245	0	+0.00(+0.00%)
Jan 18, 2008	6.260	6.283	6.245	6.245	8,012	+0.02(+0.30%)
Jan 17, 2008	6.309	6.316	6.226	6.226	8,546	-0.05(-0.84%)
Jan 16, 2008	6.298	6.309	6.256	6.279	15,224	+0.01(+0.12%)
Jan 15, 2008	6.170	6.271	6.170	6.271	25,373	+0.10(+1.70%)
Jan 14, 2008	6.268	6.271	6.133	6.166	51,281	-0.09(-1.50%)
Jan 11, 2008	6.125	6.268	6.125	6.260	63,033	+0.14(+2.26%)
Jan 10, 2008	6.174	6.174	6.092	6.122	21,367	-0.01(-0.24%)
Jan 09, 2008	6.204	6.238	6.136	6.136	17,093	-0.06(-0.91%)
Jan 08, 2008	6.196	6.196	6.163	6.193	2,937	-0.02(-0.30%)
Jan 07, 2008	6.208	6.215	6.200	6.211	9,882	-0.02(-0.24%)
Jan 04, 2008	6.346	6.346	6.129	6.226	12,553	-0.08(-1.31%)
Jan 03, 2008	6.271	6.309	6.271	6.309	2,270	+0.04(+0.60%)
Jan 02, 2008	6.384	6.384	6.271	6.271	10,149	-0.15(-2.33%)
Jan 01, 2008	6.361	6.444	6.305	6.421	63,033	+0.00(+0.00%)
Dec 31, 2007	6.361	6.444	6.305	6.421	63,033	+0.06(+1.00%)
Dec 28, 2007	6.144	6.451	6.144	6.357	109,934	+0.16(+2.60%)
Dec 27, 2007	6.148	6.196	6.148	6.196	104,432	+0.02(+0.36%)
Dec 26, 2007	6.069	6.193	6.069	6.174	28,311	+0.10(+1.60%)
Dec 24, 2007	6.159	6.163	6.077	6.077	83,065	-0.09(-1.46%)
Dec 21, 2007	6.133	6.166	6.095	6.166	22,969	+0.05(+0.80%)
Dec 20, 2007	6.065	6.122	6.065	6.118	43,535	-0.00(-0.06%)
Dec 19, 2007	6.129	6.174	6.084	6.122	65,170	-0.03(-0.43%)
Dec 18, 2007	6.122	6.181	6.122	6.148	24,038	+0.03(+0.55%)
Dec 17, 2007	6.103	6.136	6.103	6.114	14,422	+0.04(+0.68%)
Dec 14, 2007	6.073	6.110	6.073	6.073	67,840	-0.07(-1.10%)
Dec 13, 2007	6.095	6.140	6.095	6.140	71,847	+0.07(+1.11%)
Dec 12, 2007	6.129	6.159	6.073	6.073	8,546	-0.09(-1.46%)
Dec 11, 2007	6.174	6.196	6.163	6.163	18,696	+0.03(+0.43%)
Dec 10, 2007	6.159	6.178	6.137	6.137	72,381	-0.04(-0.61%)
Dec 07, 2007	6.125	6.174	6.039	6.174	80,127	+0.01(+0.18%)
Dec 06, 2007	6.174	6.174	6.140	6.163	28,845	+0.01(+0.12%)
Dec 05, 2007	6.136	6.155	6.136	6.155	14,155	+0.03(+0.55%)
Dec 04, 2007	6.110	6.136	6.073	6.122	26,976	+0.00(+0.06%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

Historical Prices