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 )

12.03 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2015 8.723 8.734 8.646 8.699 13,430 -0.08(-0.93%)
Mar 30, 2015 8.740 8.793 8.646 8.781 41,344 +0.13(+1.55%)
Mar 27, 2015 8.652 8.652 8.646 8.647 2,226 -0.04(-0.41%)
Mar 26, 2015 8.696 8.705 8.664 8.683 13,019 -0.04(-0.46%)
Mar 25, 2015 8.676 8.734 8.646 8.723 21,678 +0.09(+1.09%)
Mar 24, 2015 8.681 8.716 8.582 8.629 25,614 -0.05(-0.54%)
Mar 23, 2015 8.646 8.705 8.646 8.676 17,941 +0.04(+0.51%)
Mar 20, 2015 8.635 8.673 8.594 8.631 19,829 +0.03(+0.30%)
Mar 19, 2015 8.613 8.617 8.602 8.605 17,021 -0.02(-0.27%)
Mar 18, 2015 8.511 8.640 8.511 8.629 10,534 +0.08(+0.89%)
Mar 17, 2015 8.611 8.611 8.553 8.553 29,152 -0.05(-0.54%)
Mar 16, 2015 8.558 8.599 8.558 8.599 4,089 +0.06(+0.69%)
Mar 13, 2015 8.576 8.576 8.534 8.541 24,034 -0.02(-0.27%)
Mar 12, 2015 8.553 8.576 8.553 8.564 14,041 +0.02(+0.20%)
Mar 11, 2015 8.570 8.570 8.529 8.547 15,853 -0.04(-0.47%)
Mar 10, 2015 8.624 8.624 8.571 8.587 5,989 -0.02(-0.21%)
Mar 09, 2015 8.599 8.629 8.594 8.605 21,542 +0.03(+0.34%)
Mar 06, 2015 8.576 8.622 8.570 8.576 21,332 -0.02(-0.28%)
Mar 05, 2015 8.617 8.617 8.600 8.600 18,553 -0.01(-0.06%)
Mar 04, 2015 8.599 8.629 8.599 8.605 9,669 +0.00(+0.00%)
Mar 03, 2015 8.617 8.618 8.605 8.605 8,458 -0.03(-0.30%)
Mar 02, 2015 8.607 8.687 8.595 8.631 6,264 +0.02(+0.27%)
Feb 27, 2015 8.608 8.655 8.591 8.608 31,237 -0.02(-0.20%)
Feb 26, 2015 8.611 8.683 8.608 8.626 29,038 +0.02(+0.20%)
Feb 25, 2015 8.614 8.655 8.585 8.608 31,680 +0.01(+0.07%)
Feb 24, 2015 8.672 8.672 8.597 8.602 40,680 -0.08(-0.87%)
Feb 23, 2015 8.620 8.684 8.620 8.678 13,520 -0.01(-0.07%)
Feb 20, 2015 8.707 8.707 8.661 8.684 7,226 +0.01(+0.07%)
Feb 19, 2015 8.655 8.678 8.655 8.678 348 -0.01(-0.07%)
Feb 18, 2015 8.725 8.725 8.661 8.684 24,664 +0.02(+0.20%)
Feb 17, 2015 8.696 8.704 8.661 8.667 49,343 -0.01(-0.13%)
Feb 13, 2015 8.620 8.678 8.678 8.678 16,128 +0.07(+0.81%)
Feb 12, 2015 8.608 8.609 8.608 8.608 2,122 -0.01(-0.07%)
Feb 11, 2015 8.620 8.626 8.597 8.614 15,529 +0.02(+0.20%)
Feb 10, 2015 8.602 8.620 8.597 8.597 10,974 -0.02(-0.27%)
Feb 09, 2015 8.562 8.626 8.562 8.620 35,721 +0.04(+0.48%)
Feb 06, 2015 8.573 8.596 8.544 8.579 20,352 +0.05(+0.62%)
Feb 05, 2015 8.515 8.552 8.515 8.527 5,626 +0.02(+0.21%)
Feb 04, 2015 8.585 8.585 8.492 8.509 17,067 -0.04(-0.49%)
Feb 03, 2015 8.562 8.562 8.550 8.551 13,189 -0.01(-0.13%)
Feb 02, 2015 8.620 8.626 8.562 8.562 44,667 -0.05(-0.58%)
Jan 30, 2015 8.576 8.617 8.570 8.611 21,274 +0.04(+0.47%)
Jan 29, 2015 8.582 8.582 8.553 8.571 9,687 +0.03(+0.34%)
Jan 28, 2015 8.569 8.594 8.524 8.542 16,141 +0.01(+0.07%)
Jan 27, 2015 8.536 8.576 8.518 8.536 3,703 -0.03(-0.33%)
Jan 26, 2015 8.561 8.586 8.553 8.564 5,504 -0.01(-0.07%)
Jan 23, 2015 8.536 8.571 8.536 8.571 12,880 -0.04(-0.47%)
Jan 22, 2015 8.530 8.611 8.530 8.611 26,547 +0.05(+0.61%)
Jan 21, 2015 8.629 8.629 8.549 8.559 4,859 -0.01(-0.14%)
Jan 20, 2015 8.565 8.576 8.542 8.571 24,737 -0.01(-0.09%)
Jan 16, 2015 8.571 8.617 8.571 8.578 4,645 -0.01(-0.06%)
Jan 15, 2015 8.623 8.646 8.576 8.583 12,373 +0.01(+0.08%)
Jan 14, 2015 8.600 8.600 8.564 8.576 11,605 -0.02(-0.20%)
Jan 13, 2015 8.611 8.617 8.594 8.594 4,609 -0.02(-0.20%)
Jan 12, 2015 8.616 8.617 8.576 8.611 22,221 -0.05(-0.54%)
Jan 09, 2015 8.640 8.657 8.600 8.657 4,003 +0.05(+0.61%)
Jan 08, 2015 8.632 8.632 8.605 8.605 855 +0.00(+0.00%)
Jan 07, 2015 8.605 8.611 8.600 8.605 2,289 +0.01(+0.06%)
Jan 06, 2015 8.600 8.605 8.600 8.600 5,408 -0.01(-0.13%)
Jan 05, 2015 8.600 8.675 8.600 8.611 26,409 +0.01(+0.07%)
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.