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: 6:30 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 (%)
Mar 31, 2006 5.990 5.990 5.976 5.976 6,677 -0.01(-0.25%)
Mar 30, 2006 5.983 5.998 5.979 5.990 13,087 +0.00(+0.00%)
Mar 29, 2006 5.990 5.990 5.979 5.990 31,249 +0.00(+0.00%)
Mar 28, 2006 6.005 6.020 5.987 5.990 49,945 -0.00(-0.06%)
Mar 27, 2006 6.020 6.020 5.990 5.994 42,734 -0.03(-0.56%)
Mar 24, 2006 6.002 6.032 5.998 6.028 50,747 -0.01(-0.12%)
Mar 23, 2006 5.990 6.035 5.983 6.035 53,685 +0.03(+0.44%)
Mar 22, 2006 5.990 6.047 5.990 6.009 29,112 +0.02(+0.31%)
Mar 21, 2006 6.047 6.047 5.990 5.990 48,610 -0.02(-0.31%)
Mar 20, 2006 6.009 6.047 6.009 6.009 34,187 +0.02(+0.31%)
Mar 17, 2006 6.028 6.047 5.990 5.991 26,441 -0.04(-0.62%)
Mar 16, 2006 6.043 6.043 6.028 6.028 12,286 +0.01(+0.12%)
Mar 15, 2006 6.043 6.043 6.009 6.020 29,914 -0.01(-0.12%)
Mar 14, 2006 5.990 6.028 5.990 6.028 25,106 +0.04(+0.62%)
Mar 13, 2006 5.998 5.998 5.990 5.990 16,559 -0.00(-0.06%)
Mar 10, 2006 6.002 6.002 5.994 5.994 17,627 -0.01(-0.12%)
Mar 09, 2006 6.002 6.009 6.002 6.002 54,219 -0.01(-0.12%)
Mar 08, 2006 6.009 6.028 5.998 6.009 32,050 +0.00(+0.00%)
Mar 07, 2006 6.009 6.020 6.009 6.009 37,659 -0.02(-0.31%)
Mar 06, 2006 5.998 6.028 5.998 6.028 92,680 +0.02(+0.31%)
Mar 03, 2006 6.047 6.047 6.009 6.009 92,146 -0.04(-0.62%)
Mar 02, 2006 6.062 6.062 6.043 6.047 20,298 -0.01(-0.12%)
Mar 01, 2006 6.028 6.058 6.028 6.054 13,087 -0.02(-0.37%)
Feb 28, 2006 6.047 6.095 6.039 6.077 52,616 +0.03(+0.50%)
Feb 27, 2006 6.028 6.095 6.028 6.047 49,144 +0.01(+0.19%)
Feb 24, 2006 6.032 6.035 6.009 6.035 60,896 +0.00(+0.06%)
Feb 23, 2006 6.028 6.062 6.028 6.032 78,257 +0.00(+0.06%)
Feb 22, 2006 6.028 6.058 6.028 6.028 90,276 -0.01(-0.25%)
Feb 21, 2006 6.009 6.043 6.009 6.043 78,524 +0.01(+0.25%)
Feb 17, 2006 6.035 6.035 6.013 6.028 61,163 +0.01(+0.12%)
Feb 16, 2006 6.062 6.062 6.020 6.020 40,063 -0.04(-0.68%)
Feb 15, 2006 6.032 6.062 6.028 6.062 47,274 +0.03(+0.56%)
Feb 14, 2006 6.032 6.047 6.028 6.028 11,751 -0.01(-0.25%)
Feb 13, 2006 6.039 6.050 6.028 6.043 55,821 +0.00(+0.06%)
Feb 10, 2006 6.035 6.050 6.035 6.039 8,813 -0.00(-0.06%)
Feb 09, 2006 6.054 6.054 6.028 6.043 51,548 -0.00(-0.06%)
Feb 08, 2006 6.009 6.050 6.009 6.047 122,594 +0.02(+0.31%)
Feb 07, 2006 6.032 6.032 6.028 6.028 27,243 -0.01(-0.19%)
Feb 06, 2006 6.047 6.062 6.039 6.039 18,162 -0.01(-0.19%)
Feb 03, 2006 6.047 6.065 6.047 6.050 73,983 +0.00(+0.06%)
Feb 02, 2006 6.062 6.080 6.047 6.047 24,839 -0.05(-0.86%)
Feb 01, 2006 6.092 6.099 6.080 6.099 38,995 +0.01(+0.12%)
Jan 31, 2006 6.084 6.092 6.080 6.092 30,448 +0.01(+0.12%)
Jan 30, 2006 6.084 6.088 6.050 6.084 40,330 +0.01(+0.12%)
Jan 27, 2006 6.092 6.107 6.073 6.077 100,693 +0.02(+0.37%)
Jan 26, 2006 5.998 6.065 5.998 6.054 102,028 +0.03(+0.56%)
Jan 25, 2006 6.020 6.032 6.020 6.020 24,839 -0.01(-0.12%)
Jan 24, 2006 6.013 6.032 6.013 6.028 29,647 -0.02(-0.31%)
Jan 23, 2006 6.035 6.065 6.035 6.047 24,839 +0.01(+0.19%)
Jan 20, 2006 6.058 6.073 6.035 6.035 155,980 -0.04(-0.68%)
Jan 19, 2006 6.058 6.077 6.039 6.077 20,565 +0.04(+0.62%)
Jan 18, 2006 6.028 6.084 6.028 6.039 47,542 -0.00(-0.06%)
Jan 17, 2006 6.047 6.050 6.043 6.043 40,063 +0.01(+0.12%)
Jan 13, 2006 6.005 6.035 5.994 6.035 40,864 +0.03(+0.44%)
Jan 12, 2006 5.987 6.028 5.987 6.009 13,354 +0.02(+0.31%)
Jan 11, 2006 5.990 6.009 5.987 5.990 13,888 +0.04(+0.63%)
Jan 10, 2006 5.990 6.005 5.923 5.953 22,168 -0.02(-0.31%)
Jan 09, 2006 5.953 6.009 5.934 5.972 32,050 -0.01(-0.13%)
Jan 06, 2006 5.953 5.983 5.934 5.979 42,200 +0.01(+0.19%)
Jan 05, 2006 5.934 5.979 5.934 5.968 27,510 +0.04(+0.69%)
Jan 04, 2006 5.919 5.964 5.919 5.927 22,168 -0.03(-0.44%)
Jan 03, 2006 5.882 5.953 5.882 5.953 34,721 +0.05(+0.82%)
Dec 30, 2005 5.874 5.931 5.867 5.904 42,467 +0.03(+0.57%)
Dec 29, 2005 5.841 5.897 5.826 5.871 134,880 +0.03(+0.51%)
Dec 28, 2005 5.822 5.859 5.811 5.841 95,351 +0.03(+0.58%)
Dec 27, 2005 5.807 5.934 5.807 5.807 117,786 +0.04(+0.71%)
Dec 23, 2005 5.841 5.873 5.758 5.766 138,352 -0.07(-1.28%)
Dec 22, 2005 5.874 5.908 5.841 5.841 95,618 -0.03(-0.57%)
Dec 21, 2005 5.990 5.990 5.871 5.874 253,735 -0.12(-2.00%)
Dec 20, 2005 5.994 6.065 5.994 5.994 87,338 -0.01(-0.25%)
Dec 19, 2005 6.028 6.032 6.002 6.009 94,817 -0.06(-1.05%)
Dec 16, 2005 6.069 6.084 6.065 6.073 54,219 +0.00(+0.06%)
Dec 15, 2005 6.028 6.095 6.028 6.069 79,325 +0.00(+0.06%)
Dec 14, 2005 6.058 6.110 6.058 6.065 88,941 +0.01(+0.25%)
Dec 13, 2005 6.047 6.103 6.028 6.050 63,834 +0.01(+0.25%)
Dec 12, 2005 6.069 6.069 6.035 6.035 53,150 -0.03(-0.55%)
Dec 09, 2005 6.050 6.069 6.050 6.069 49,678 +0.01(+0.19%)
Dec 08, 2005 6.084 6.084 6.058 6.058 23,771 -0.01(-0.25%)
Dec 07, 2005 6.122 6.122 6.058 6.073 92,947 -0.02(-0.31%)
Dec 06, 2005 6.069 6.099 6.069 6.092 39,796 +0.02(+0.37%)
Dec 05, 2005 6.088 6.088 6.050 6.069 61,964 -0.02(-0.31%)
Dec 02, 2005 6.084 6.110 6.084 6.088 50,480 +0.00(+0.06%)
Dec 01, 2005 6.103 6.103 6.084 6.084 20,565 -0.07(-1.22%)
Nov 30, 2005 6.122 6.159 6.122 6.159 35,522 +0.04(+0.73%)
Nov 29, 2005 6.140 6.140 6.092 6.114 43,535 -0.01(-0.12%)
Nov 28, 2005 6.092 6.129 6.092 6.122 27,510 +0.03(+0.49%)
Nov 25, 2005 6.095 6.118 6.092 6.092 17,627 -0.01(-0.18%)
Nov 23, 2005 6.092 6.140 6.084 6.103 42,467 +0.01(+0.18%)
Nov 22, 2005 6.092 6.159 6.088 6.092 72,114 -0.00(-0.06%)
Nov 21, 2005 6.196 6.196 6.095 6.095 44,871 -0.07(-1.21%)
Nov 18, 2005 6.200 6.215 6.122 6.170 28,845 -0.03(-0.42%)
Nov 17, 2005 6.166 6.196 6.122 6.196 24,305 +0.05(+0.85%)
Nov 16, 2005 6.084 6.144 6.047 6.144 71,045 +0.06(+0.92%)
Nov 15, 2005 6.196 6.208 6.084 6.088 44,069 -0.06(-1.03%)
Nov 14, 2005 6.204 6.234 6.151 6.151 27,510 -0.08(-1.32%)
Nov 11, 2005 6.178 6.234 6.178 6.234 12,553 +0.02(+0.36%)
Nov 10, 2005 6.215 6.215 6.151 6.211 31,783 +0.02(+0.36%)
Nov 09, 2005 6.241 6.241 6.140 6.189 74,518 -0.03(-0.42%)
Nov 08, 2005 6.178 6.245 6.140 6.215 44,604 +0.00(+0.00%)
Nov 07, 2005 6.181 6.223 6.178 6.215 41,933 +0.04(+0.67%)
Nov 04, 2005 6.122 6.178 6.122 6.174 31,249 +0.00(+0.00%)
Nov 03, 2005 6.178 6.181 6.122 6.174 77,189 +0.04(+0.61%)
Nov 02, 2005 6.129 6.253 6.114 6.136 36,057 +0.01(+0.24%)
Nov 01, 2005 6.122 6.189 6.110 6.122 42,200 -0.02(-0.30%)
Oct 31, 2005 6.178 6.211 6.114 6.140 32,050 -0.05(-0.79%)
Oct 28, 2005 6.223 6.223 6.159 6.189 35,255 -0.03(-0.42%)
Oct 27, 2005 6.170 6.234 6.110 6.215 56,890 +0.07(+1.22%)
Oct 26, 2005 6.279 6.294 6.140 6.140 141,824 -0.13(-2.15%)
Oct 25, 2005 6.215 6.275 6.215 6.275 63,033 +0.06(+0.96%)
Oct 24, 2005 6.178 6.234 6.178 6.215 42,467 +0.04(+0.67%)
Oct 21, 2005 6.129 6.178 6.129 6.174 24,305 +0.03(+0.55%)
Oct 20, 2005 6.170 6.170 6.129 6.140 33,386 -0.04(-0.61%)
Oct 19, 2005 6.178 6.185 6.140 6.178 19,230 +0.00(+0.00%)
Oct 18, 2005 6.118 6.211 6.107 6.178 82,530 +0.07(+1.16%)
Oct 17, 2005 6.103 6.107 6.043 6.107 25,907 +0.06(+1.05%)
Oct 14, 2005 6.103 6.103 6.009 6.043 88,139 -0.07(-1.16%)
Oct 13, 2005 6.103 6.118 6.065 6.114 41,131 +0.07(+1.24%)
Oct 12, 2005 6.122 6.122 6.013 6.039 36,057 -0.08(-1.35%)
Oct 11, 2005 6.103 6.122 6.084 6.122 63,033 +0.00(+0.00%)
Oct 10, 2005 6.092 6.122 6.088 6.122 36,858 +0.03(+0.49%)
Oct 07, 2005 6.129 6.136 6.084 6.092 55,287 -0.05(-0.79%)
Oct 06, 2005 6.122 6.140 6.122 6.140 7,478 +0.00(+0.00%)
Oct 05, 2005 6.140 6.196 6.140 6.140 65,170 +0.00(+0.00%)
Oct 04, 2005 6.159 6.189 6.084 6.140 83,866 -0.04(-0.67%)
Oct 03, 2005 6.253 6.290 6.181 6.181 33,920 -0.12(-1.84%)
Sep 30, 2005 6.178 6.298 6.178 6.298 107,370 +0.14(+2.25%)
Sep 29, 2005 6.159 6.196 6.088 6.159 93,481 +0.00(+0.00%)
Sep 28, 2005 6.268 6.290 6.125 6.159 53,685 -0.13(-2.08%)
Sep 27, 2005 6.365 6.384 6.256 6.290 102,562 -0.05(-0.83%)
Sep 26, 2005 6.496 6.503 6.335 6.342 136,483 -0.12(-1.80%)
Sep 23, 2005 6.458 6.485 6.402 6.458 51,548 -0.02(-0.29%)
Sep 22, 2005 6.440 6.477 6.436 6.477 27,243 +0.04(+0.58%)
Sep 21, 2005 6.477 6.511 6.421 6.440 144,495 -0.06(-0.86%)
Sep 20, 2005 6.533 6.533 6.421 6.496 34,988 -0.04(-0.57%)
Sep 19, 2005 6.721 6.721 6.533 6.533 52,616 -0.22(-3.32%)
Sep 16, 2005 6.627 6.758 6.758 6.758 54,219 +0.11(+1.69%)
Sep 15, 2005 6.679 6.694 6.638 6.646 25,106 -0.01(-0.22%)
Sep 14, 2005 6.664 6.664 6.590 6.661 32,050 -0.05(-0.78%)
Sep 13, 2005 6.702 6.713 6.664 6.713 19,230 +0.01(+0.11%)
Sep 12, 2005 6.717 6.724 6.706 6.706 13,621 -0.01(-0.22%)
Sep 09, 2005 6.702 6.721 6.702 6.721 45,672 +0.01(+0.17%)
Sep 08, 2005 6.683 6.709 6.683 6.709 25,640 +0.02(+0.34%)
Sep 07, 2005 6.721 6.739 6.683 6.687 38,728 -0.05(-0.78%)
Sep 06, 2005 6.676 6.739 6.676 6.739 4,540 +0.07(+1.01%)
Sep 02, 2005 6.683 6.683 6.661 6.672 14,957 -0.05(-0.72%)
Sep 01, 2005 6.687 6.736 6.608 6.721 21,634 +0.03(+0.50%)
Aug 31, 2005 6.743 6.758 6.683 6.687 8,813 -0.03(-0.50%)
Aug 30, 2005 6.721 6.721 6.683 6.721 17,360 -0.06(-0.83%)
Aug 29, 2005 6.814 6.833 6.702 6.777 25,640 -0.06(-0.88%)
Aug 26, 2005 6.758 6.852 6.758 6.837 27,777 +0.08(+1.22%)
Aug 25, 2005 6.739 6.758 6.702 6.754 103,898 +0.00(+0.00%)
Aug 24, 2005 6.739 6.777 6.664 6.754 36,324 +0.01(+0.22%)
Aug 23, 2005 6.814 6.814 6.739 6.739 34,187 -0.07(-1.10%)
Aug 22, 2005 6.777 6.870 6.739 6.814 48,877 +0.06(+0.83%)
Aug 19, 2005 6.769 6.777 6.758 6.758 3,472 -0.02(-0.28%)
Aug 18, 2005 6.814 6.814 6.739 6.777 20,565 -0.07(-0.98%)
Aug 17, 2005 6.784 6.852 6.747 6.844 28,311 +0.07(+1.11%)
Aug 16, 2005 6.702 6.795 6.702 6.769 69,443 +0.03(+0.44%)
Aug 15, 2005 6.698 6.758 6.683 6.739 52,616 +0.04(+0.61%)
Aug 12, 2005 6.769 6.769 6.608 6.698 107,103 -0.07(-1.05%)
Aug 11, 2005 6.878 6.885 6.758 6.769 10,683 -0.11(-1.58%)
Aug 10, 2005 7.043 7.043 6.739 6.878 60,362 -0.16(-2.29%)
Aug 09, 2005 7.114 7.114 7.039 7.039 21,634 -0.07(-1.05%)
Aug 08, 2005 7.181 7.181 7.114 7.114 41,131 -0.04(-0.52%)
Aug 05, 2005 7.151 7.151 7.151 7.151 2,670 -0.04(-0.52%)
Aug 04, 2005 7.192 7.207 7.189 7.189 4,273 +0.01(+0.10%)
Aug 03, 2005 7.207 7.207 7.181 7.181 5,608 -0.04(-0.62%)
Aug 02, 2005 7.245 7.245 7.226 7.226 4,540 -0.04(-0.52%)
Aug 01, 2005 7.226 7.263 7.215 7.263 6,410 +0.01(+0.10%)
Jul 29, 2005 7.245 7.256 7.245 7.256 15,491 +0.00(+0.05%)
Jul 28, 2005 7.263 7.275 7.252 7.252 8,813 -0.02(-0.26%)
Jul 27, 2005 7.301 7.305 7.271 7.271 34,721 -0.05(-0.66%)
Jul 26, 2005 7.350 7.350 7.320 7.320 12,820 -0.03(-0.41%)
Jul 25, 2005 7.368 7.368 7.346 7.350 13,354 -0.03(-0.41%)
Jul 22, 2005 7.395 7.395 7.376 7.380 29,379 -0.03(-0.45%)
Jul 21, 2005 7.432 7.436 7.413 7.413 8,279 -0.04(-0.55%)
Jul 20, 2005 7.469 7.488 7.432 7.454 27,510 -0.03(-0.45%)
Jul 19, 2005 7.507 7.507 7.488 7.488 21,367 -0.02(-0.25%)
Jul 18, 2005 7.499 7.507 7.488 7.507 10,950 +0.02(+0.25%)
Jul 15, 2005 7.451 7.488 7.451 7.488 15,491 +0.04(+0.50%)
Jul 14, 2005 7.469 7.488 7.451 7.451 20,565 +0.00(+0.00%)
Jul 13, 2005 7.451 7.451 7.451 7.451 0 +0.00(+0.00%)
Jul 12, 2005 7.488 7.488 7.432 7.451 23,771 -0.04(-0.50%)
Jul 11, 2005 7.507 7.507 7.488 7.488 20,298 -0.01(-0.10%)
Jul 08, 2005 7.481 7.496 7.481 7.496 801 +0.01(+0.15%)
Jul 07, 2005 7.488 7.488 7.477 7.484 72,648 -0.00(-0.05%)
Jul 06, 2005 7.488 7.507 7.488 7.488 119,656 +0.00(+0.00%)
Jul 05, 2005 7.488 7.492 7.488 7.488 10,149 -0.00(-0.05%)
Jul 01, 2005 7.492 7.492 7.488 7.492 37,392 +0.00(+0.05%)
Jun 30, 2005 7.488 7.488 7.488 7.488 31,249 +0.00(+0.00%)
Jun 29, 2005 7.488 7.488 7.488 7.488 389,684 +0.00(+0.00%)
Jun 28, 2005 7.492 7.492 7.488 7.488 23,236 -0.00(-0.05%)
Jun 27, 2005 7.496 7.496 7.488 7.492 72,915 -0.01(-0.20%)
Jun 24, 2005 7.488 7.507 7.488 7.507 12,286 +0.02(+0.25%)
Jun 23, 2005 7.488 7.488 7.488 7.488 120,190 -0.00(-0.05%)
Jun 22, 2005 7.488 7.492 7.488 7.492 150,638 +0.00(+0.05%)
Jun 21, 2005 7.496 7.503 7.488 7.488 7,211 -0.01(-0.10%)
Jun 20, 2005 7.507 7.507 7.488 7.496 23,236 +0.01(+0.10%)
Jun 17, 2005 7.488 7.488 7.488 7.488 33,920 -0.00(-0.05%)
Jun 16, 2005 7.488 7.503 7.488 7.492 13,888 +0.00(+0.05%)
Jun 15, 2005 7.503 7.503 7.488 7.488 7,745 -0.01(-0.10%)
Jun 14, 2005 7.503 7.503 7.496 7.496 3,205 -0.01(-0.10%)
Jun 13, 2005 7.488 7.503 7.488 7.503 16,292 +0.01(+0.20%)
Jun 10, 2005 7.488 7.488 7.488 7.488 6,677 -0.00(-0.05%)
Jun 09, 2005 7.488 7.492 7.488 7.492 9,615 +0.00(+0.05%)
Jun 08, 2005 7.492 7.492 7.488 7.488 19,764 +0.00(+0.00%)
Jun 07, 2005 7.488 7.492 7.488 7.488 20,031 +0.00(+0.00%)
Jun 06, 2005 7.492 7.492 7.488 7.488 19,230 +0.00(+0.00%)
Jun 03, 2005 7.507 7.526 7.488 7.488 19,764 -0.01(-0.10%)
Jun 02, 2005 7.488 7.496 7.488 7.496 50,747 +0.01(+0.10%)
Jun 01, 2005 7.492 7.496 7.488 7.488 43,535 +0.00(+0.00%)
May 31, 2005 7.492 7.492 7.488 7.488 37,926 +0.00(+0.00%)
May 27, 2005 7.488 7.496 7.488 7.488 69,977 -0.00(-0.05%)
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.