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 )

11.90 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2011 8.321 8.345 8.258 8.296 42,562 -0.01(-0.15%)
Feb 25, 2011 8.246 8.312 8.186 8.308 108,986 +0.07(+0.90%)
Feb 24, 2011 8.192 8.234 8.151 8.234 31,998 +0.02(+0.25%)
Feb 23, 2011 8.130 8.213 8.130 8.213 39,090 +0.08(+1.02%)
Feb 22, 2011 8.155 8.169 8.126 8.130 45,328 -0.02(-0.25%)
Feb 18, 2011 8.080 8.151 8.080 8.151 45,456 +0.02(+0.20%)
Feb 17, 2011 8.118 8.147 8.093 8.134 46,968 +0.02(+0.26%)
Feb 16, 2011 8.114 8.130 8.085 8.114 50,980 +0.00(+0.05%)
Feb 15, 2011 8.035 8.109 7.989 8.109 57,950 +0.08(+0.98%)
Feb 14, 2011 8.068 8.093 8.031 8.031 91,434 -0.02(-0.26%)
Feb 11, 2011 8.006 8.064 7.998 8.051 54,462 +0.05(+0.57%)
Feb 10, 2011 7.969 8.023 7.967 8.006 19,489 +0.07(+0.89%)
Feb 09, 2011 7.927 7.948 7.907 7.936 22,818 +0.02(+0.31%)
Feb 08, 2011 7.911 7.931 7.907 7.911 24,645 -0.01(-0.08%)
Feb 07, 2011 7.915 7.940 7.907 7.917 43,671 -0.03(-0.39%)
Feb 04, 2011 7.989 7.989 7.948 7.948 33,310 -0.07(-0.83%)
Feb 03, 2011 8.010 8.014 7.956 8.014 33,426 -0.01(-0.15%)
Feb 02, 2011 8.072 8.093 8.002 8.027 20,461 -0.06(-0.72%)
Feb 01, 2011 8.126 8.143 8.085 8.085 51,183 -0.02(-0.31%)
Jan 31, 2011 8.060 8.146 8.060 8.109 39,254 +0.07(+0.82%)
Jan 28, 2011 7.990 8.109 7.990 8.044 45,817 +0.03(+0.41%)
Jan 27, 2011 7.990 8.064 7.948 8.011 46,465 +0.03(+0.36%)
Jan 26, 2011 8.048 8.048 7.980 7.982 28,126 -0.07(-0.92%)
Jan 25, 2011 8.118 8.118 8.048 8.056 36,762 -0.02(-0.30%)
Jan 24, 2011 8.044 8.118 7.974 8.081 56,090 +0.05(+0.56%)
Jan 21, 2011 8.015 8.044 7.944 8.035 44,105 +0.02(+0.25%)
Jan 20, 2011 7.855 8.015 7.802 8.015 140,358 +0.16(+2.04%)
Jan 19, 2011 7.880 7.880 7.810 7.855 84,119 +0.07(+0.95%)
Jan 18, 2011 7.773 7.822 7.707 7.781 156,610 +0.05(+0.58%)
Jan 14, 2011 7.773 7.797 7.715 7.736 70,788 -0.03(-0.42%)
Jan 13, 2011 7.851 7.851 7.719 7.769 118,013 -0.10(-1.25%)
Jan 12, 2011 7.916 7.937 7.847 7.867 93,128 -0.09(-1.16%)
Jan 11, 2011 7.958 7.959 7.933 7.959 23,631 +0.00(+0.02%)
Jan 10, 2011 7.908 7.986 7.892 7.957 27,432 +0.05(+0.61%)
Jan 07, 2011 7.863 7.929 7.863 7.909 23,455 +0.05(+0.64%)
Jan 06, 2011 7.826 7.912 7.826 7.859 38,309 +0.02(+0.32%)
Jan 05, 2011 7.855 7.879 7.818 7.834 43,260 -0.05(-0.67%)
Jan 04, 2011 7.847 7.900 7.806 7.887 48,431 +0.02(+0.20%)
Jan 03, 2011 7.962 7.962 7.826 7.871 52,366 -0.09(-1.19%)
Dec 31, 2010 7.916 7.974 7.916 7.966 27,301 -0.02(-0.26%)
Dec 30, 2010 7.929 7.990 7.904 7.986 42,829 +0.06(+0.73%)
Dec 29, 2010 8.052 8.052 7.900 7.929 29,907 -0.09(-1.08%)
Dec 28, 2010 8.027 8.027 7.999 8.015 42,488 -0.01(-0.15%)
Dec 27, 2010 7.934 8.027 7.894 8.027 76,977 +0.09(+1.17%)
Dec 23, 2010 7.958 7.958 7.898 7.934 37,644 +0.02(+0.20%)
Dec 22, 2010 7.914 7.930 7.877 7.918 74,900 +0.04(+0.57%)
Dec 21, 2010 7.885 7.886 7.845 7.873 67,322 +0.04(+0.47%)
Dec 20, 2010 7.715 7.837 7.703 7.837 48,276 +0.12(+1.57%)
Dec 17, 2010 7.675 7.719 7.610 7.715 44,261 +0.04(+0.53%)
Dec 16, 2010 7.578 7.695 7.568 7.675 52,908 +0.09(+1.17%)
Dec 15, 2010 7.582 7.594 7.553 7.586 73,584 +0.01(+0.11%)
Dec 14, 2010 7.582 7.606 7.525 7.578 102,752 -0.00(-0.05%)
Dec 13, 2010 7.553 7.598 7.553 7.582 83,713 +0.02(+0.27%)
Dec 10, 2010 7.525 7.610 7.525 7.561 63,727 -0.01(-0.16%)
Dec 09, 2010 7.651 7.679 7.514 7.574 154,905 -0.08(-1.06%)
Dec 08, 2010 7.748 7.748 7.651 7.655 110,011 -0.06(-0.84%)
Dec 07, 2010 7.695 7.736 7.675 7.719 120,497 +0.00(+0.00%)
Dec 06, 2010 7.768 7.788 7.680 7.719 148,139 -0.10(-1.29%)
Dec 03, 2010 7.865 7.934 7.780 7.821 108,105 -0.13(-1.68%)
Dec 02, 2010 7.938 7.954 7.821 7.954 105,557 -0.01(-0.15%)
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.