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 )

11.78 -0.05 (-0.42%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.331	8.362	8.306	8.326	56,450	-0.03(-0.30%)
Mar 27, 2013	8.362	8.362	8.326	8.351	26,783	+0.04(+0.43%)
Mar 26, 2013	8.326	8.381	8.296	8.316	39,492	-0.02(-0.21%)
Mar 25, 2013	8.412	8.412	8.331	8.334	58,049	-0.08(-0.93%)
Mar 22, 2013	8.362	8.432	8.351	8.412	53,473	+0.03(+0.30%)
Mar 21, 2013	8.321	8.387	8.321	8.387	34,807	+0.04(+0.42%)
Mar 20, 2013	8.296	8.351	8.296	8.351	42,035	+0.02(+0.24%)
Mar 19, 2013	8.316	8.356	8.270	8.331	59,860	-0.03(-0.36%)
Mar 18, 2013	8.351	8.407	8.118	8.362	178,530	-0.05(-0.60%)
Mar 15, 2013	8.483	8.483	8.372	8.412	78,194	-0.11(-1.25%)
Mar 14, 2013	8.488	8.524	8.463	8.519	100,495	+0.03(+0.36%)
Mar 13, 2013	8.463	8.539	8.463	8.488	83,098	+0.01(+0.11%)
Mar 12, 2013	8.488	8.554	8.478	8.479	166,956	-0.01(-0.11%)
Mar 11, 2013	8.478	8.519	8.478	8.488	71,357	-0.01(-0.12%)
Mar 08, 2013	8.605	8.635	8.483	8.498	370,970	-0.13(-1.47%)
Mar 07, 2013	8.671	8.686	8.620	8.625	55,371	-0.05(-0.58%)
Mar 06, 2013	8.671	8.701	8.671	8.676	32,439	-0.03(-0.29%)
Mar 05, 2013	8.686	8.731	8.686	8.701	34,128	-0.01(-0.12%)
Mar 04, 2013	8.681	8.711	8.671	8.711	44,533	-0.01(-0.06%)
Mar 01, 2013	8.687	8.721	8.670	8.716	24,224	+0.05(+0.58%)
Feb 28, 2013	8.676	8.691	8.650	8.666	25,168	+0.02(+0.23%)
Feb 27, 2013	8.640	8.686	8.640	8.645	84,203	+0.00(+0.00%)
Feb 26, 2013	8.645	8.656	8.630	8.645	79,182	+0.01(+0.12%)
Feb 22, 2013	8.625	8.701	8.625	8.635	74,198	-0.01(-0.14%)
Feb 21, 2013	8.645	8.686	8.635	8.647	57,761	-0.03(-0.33%)
Feb 20, 2013	8.656	8.711	8.656	8.676	73,969	-0.01(-0.09%)
Feb 19, 2013	8.736	8.759	8.676	8.683	68,600	-0.10(-1.18%)
Feb 15, 2013	8.751	8.792	8.691	8.787	79,140	+0.03(+0.29%)
Feb 14, 2013	8.756	8.803	8.756	8.761	35,612	-0.03(-0.34%)
Feb 13, 2013	8.852	8.877	8.792	8.792	47,813	-0.06(-0.63%)
Feb 12, 2013	8.862	8.867	8.822	8.847	53,366	+0.01(+0.06%)
Feb 11, 2013	8.797	8.847	8.792	8.842	38,145	-0.01(-0.06%)
Feb 08, 2013	8.766	8.847	8.751	8.847	49,099	+0.06(+0.63%)
Feb 07, 2013	8.781	8.817	8.746	8.791	48,301	-0.01(-0.06%)
Feb 06, 2013	8.802	8.817	8.769	8.797	29,483	+0.06(+0.63%)
Feb 04, 2013	8.666	8.741	8.666	8.741	40,880	+0.05(+0.58%)
Feb 01, 2013	8.716	8.726	8.620	8.691	78,290	+0.01(+0.12%)
Jan 31, 2013	8.631	8.681	8.596	8.681	75,924	+0.08(+0.93%)
Jan 30, 2013	8.525	8.671	8.515	8.601	83,708	+0.02(+0.23%)
Jan 29, 2013	8.601	8.601	8.530	8.581	192,019	-0.02(-0.17%)
Jan 28, 2013	8.661	8.681	8.591	8.596	165,605	-0.07(-0.75%)
Jan 25, 2013	8.596	8.666	8.596	8.661	92,514	+0.07(+0.76%)
Jan 24, 2013	8.636	8.691	8.591	8.596	220,230	-0.04(-0.46%)
Jan 23, 2013	9.086	9.086	8.616	8.636	754,528	-0.66(-7.11%)
Jan 22, 2013	9.242	9.327	9.242	9.297	50,793	+0.03(+0.27%)
Jan 18, 2013	9.307	9.307	9.217	9.272	61,318	-0.06(-0.59%)
Jan 17, 2013	9.272	9.397	9.272	9.327	29,704	+0.08(+0.81%)
Jan 16, 2013	9.437	9.437	9.242	9.252	28,534	-0.19(-1.96%)
Jan 15, 2013	9.192	9.457	9.192	9.437	40,999	+0.20(+2.11%)
Jan 14, 2013	9.322	9.352	9.157	9.242	56,852	-0.04(-0.38%)
Jan 11, 2013	9.347	9.367	9.187	9.277	33,165	-0.10(-1.07%)
Jan 10, 2013	9.232	9.445	9.223	9.377	68,254	+0.15(+1.57%)
Jan 09, 2013	9.111	9.237	9.111	9.232	23,233	+0.09(+1.01%)
Jan 08, 2013	9.167	9.167	9.036	9.140	36,919	-0.08(-0.84%)
Jan 07, 2013	9.247	9.247	9.066	9.217	44,265	-0.00(-0.05%)
Jan 04, 2013	9.031	9.236	9.011	9.222	55,399	+0.21(+2.28%)
Jan 03, 2013	8.896	9.016	8.896	9.016	65,738	+0.12(+1.29%)

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