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 )

11.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2018 9.801 9.820 9.801 9.820 3,104 +0.07(+0.70%)
Feb 27, 2018 9.884 9.940 9.747 9.752 8,265 -0.09(-0.87%)
Feb 26, 2018 9.702 9.856 9.702 9.838 9,126 +0.11(+1.10%)
Feb 23, 2018 9.717 9.731 9.655 9.731 25,566 -0.00(-0.00%)
Feb 22, 2018 9.627 9.731 9.627 9.731 5,620 +0.06(+0.65%)
Feb 21, 2018 9.669 9.696 9.655 9.669 2,793 -0.04(-0.43%)
Feb 20, 2018 9.648 9.717 9.648 9.710 10,113 +0.11(+1.16%)
Feb 16, 2018 9.599 9.599 9.599 0 -0.03(-0.29%)
Feb 15, 2018 9.724 9.730 9.627 9.627 5,684 -0.06(-0.57%)
Feb 14, 2018 9.731 9.731 9.618 9.682 1,663 -0.02(-0.17%)
Feb 13, 2018 9.641 9.699 9.620 9.699 5,643 +0.09(+0.89%)
Feb 12, 2018 9.613 9.613 9.606 9.613 6,852 -0.03(-0.29%)
Feb 09, 2018 9.620 9.677 9.606 9.641 10,263 -0.05(-0.50%)
Feb 08, 2018 9.648 9.696 9.648 9.689 1,484 -0.01(-0.14%)
Feb 07, 2018 9.703 9.721 9.703 9.703 5,941 +0.01(+0.12%)
Feb 06, 2018 9.613 9.717 9.606 9.692 10,792 -0.05(-0.55%)
Feb 05, 2018 9.777 9.745 9.745 3,497 -0.03(-0.33%)
Feb 02, 2018 9.752 9.781 9.752 9.777 4,367 +0.03(+0.26%)
Feb 01, 2018 9.752 9.752 9.752 9.752 143 -0.00(-0.04%)
Jan 31, 2018 9.707 9.818 9.707 9.755 10,932 +0.04(+0.43%)
Jan 30, 2018 9.721 9.791 9.714 9.714 11,941 -0.07(-0.74%)
Jan 29, 2018 9.749 9.830 9.735 9.787 10,010 -0.04(-0.46%)
Jan 26, 2018 9.838 9.838 9.825 9.832 9,938 -0.01(-0.07%)
Jan 25, 2018 9.901 9.901 9.825 9.838 9,332 -0.03(-0.35%)
Jan 24, 2018 9.832 9.887 9.832 9.873 6,556 +0.03(+0.35%)
Jan 23, 2018 9.825 9.838 9.825 9.838 4,862 +0.00(+0.01%)
Jan 22, 2018 9.845 9.845 9.825 9.838 2,390 +0.01(+0.06%)
Jan 19, 2018 9.825 9.834 9.825 9.831 5,626 +0.00(+0.01%)
Jan 18, 2018 9.825 9.844 9.825 9.831 19,512 -0.02(-0.18%)
Jan 17, 2018 9.888 9.888 9.838 9.848 9,954 -0.05(-0.46%)
Jan 16, 2018 9.915 9.915 9.873 9.894 11,983 +0.00(+0.00%)
Jan 12, 2018 9.894 9.894 9.894 0 +0.00(+0.00%)
Jan 11, 2018 9.873 9.894 9.873 9.894 52,135 +0.01(+0.14%)
Jan 10, 2018 9.859 9.894 9.852 9.880 29,365 -0.00(-0.03%)
Jan 09, 2018 9.920 9.920 9.845 9.883 12,223 +0.00(+0.03%)
Jan 08, 2018 9.832 9.880 9.832 9.880 9,462 +0.00(+0.00%)
Jan 05, 2018 9.866 9.901 9.838 9.880 11,137 -0.04(-0.44%)
Jan 04, 2018 9.859 9.924 9.859 9.924 725 +0.04(+0.44%)
Jan 03, 2018 9.834 9.886 9.811 9.880 9,224 -0.03(-0.28%)
Jan 02, 2018 9.804 9.922 9.724 9.908 11,208 +0.06(+0.60%)
Dec 29, 2017 9.849 9.849 9.849 0 -0.00(-0.02%)
Dec 28, 2017 9.851 9.851 9.851 9.851 432 +0.03(+0.30%)
Dec 27, 2017 9.766 9.828 9.766 9.821 10,433 +0.03(+0.35%)
Dec 26, 2017 9.759 9.794 9.732 9.787 19,451 +0.04(+0.42%)
Dec 22, 2017 9.711 9.780 9.704 9.746 51,082 +0.01(+0.15%)
Dec 21, 2017 9.718 9.732 9.718 9.731 8,450 +0.01(+0.14%)
Dec 20, 2017 9.756 9.756 9.718 9.718 12,627 +0.02(+0.18%)
Dec 19, 2017 9.656 9.722 9.656 9.700 7,583 +0.02(+0.24%)
Dec 18, 2017 9.663 9.766 9.663 9.677 16,029 -0.01(-0.13%)
Dec 15, 2017 9.732 9.732 9.689 9.689 4,242 -0.01(-0.08%)
Dec 14, 2017 9.684 9.711 9.684 9.697 9,328 -0.02(-0.21%)
Dec 13, 2017 9.801 9.801 9.677 9.718 5,597 +0.00(+0.04%)
Dec 12, 2017 9.649 9.725 9.649 9.715 43,914 +0.02(+0.25%)
Dec 11, 2017 9.746 9.794 9.670 9.690 39,034 -0.01(-0.14%)
Dec 08, 2017 9.663 9.801 9.663 9.704 11,015 +0.04(+0.42%)
Dec 07, 2017 9.787 9.787 9.664 9.664 4,614 -0.03(-0.29%)
Dec 06, 2017 9.746 9.746 9.692 9.692 1,855 +0.04(+0.38%)
Dec 05, 2017 9.711 9.711 9.642 9.656 27,266 -0.06(-0.57%)
Dec 04, 2017 9.697 9.759 9.697 9.711 19,743 +0.00(+0.00%)
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.