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 +0.07 (+0.60%)
Official Closing 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 (%)
Mar 29, 2019 9.974 9.974 9.974 9.974 406 -0.01(-0.10%)
Mar 28, 2019 9.954 9.983 9.954 9.983 1,623 +0.04(+0.41%)
Mar 27, 2019 9.954 9.954 9.943 9.943 2,056 -0.00(-0.04%)
Mar 26, 2019 9.954 9.954 9.947 9.947 1,847 +0.04(+0.41%)
Mar 25, 2019 9.883 9.939 9.883 9.906 7,934 +0.02(+0.18%)
Mar 22, 2019 9.895 9.895 9.885 9.888 5,560 -0.01(-0.08%)
Mar 21, 2019 9.905 9.905 9.888 9.896 2,708 -0.00(-0.03%)
Mar 20, 2019 9.873 9.913 9.873 9.899 16,018 -0.00(-0.03%)
Mar 19, 2019 9.888 9.902 9.886 9.902 2,245 -0.00(-0.02%)
Mar 18, 2019 9.873 9.910 9.860 9.904 2,216 -0.00(-0.01%)
Mar 15, 2019 9.924 9.931 9.885 9.905 6,916 -0.03(-0.35%)
Mar 14, 2019 9.939 9.947 9.925 9.940 6,272 -0.00(-0.03%)
Mar 13, 2019 9.947 9.954 9.940 9.943 5,306 +0.04(+0.40%)
Mar 12, 2019 9.954 9.954 9.903 9.903 5,740 -0.07(-0.65%)
Mar 11, 2019 9.969 9.991 9.939 9.969 86,620 +0.04(+0.39%)
Mar 08, 2019 9.954 9.954 9.920 9.930 9,764 -0.00(-0.02%)
Mar 07, 2019 9.925 9.931 9.892 9.931 7,082 -0.03(-0.26%)
Mar 06, 2019 9.902 9.976 9.896 9.957 5,160 +0.08(+0.82%)
Mar 05, 2019 9.858 9.877 9.858 9.877 1,601 +0.00(+0.04%)
Mar 04, 2019 9.873 9.873 9.873 9.873 135 -0.03(-0.30%)
Mar 01, 2019 9.947 9.947 9.851 9.902 1,491 +0.10(+1.05%)
Feb 28, 2019 9.865 9.865 9.799 9.799 22,421 -0.03(-0.30%)
Feb 27, 2019 9.827 9.836 9.827 9.828 2,047 +0.01(+0.15%)
Feb 26, 2019 9.821 9.821 9.799 9.814 48,632 +0.00(+0.00%)
Feb 25, 2019 9.799 9.814 9.785 9.814 54,519 +0.01(+0.07%)
Feb 22, 2019 9.821 9.836 9.806 9.806 66,756 -0.03(-0.30%)
Feb 21, 2019 9.838 9.838 9.792 9.836 3,862 +0.05(+0.47%)
Feb 20, 2019 9.784 9.821 9.784 9.790 3,847 -0.02(-0.17%)
Feb 19, 2019 9.799 9.816 9.799 9.806 1,202 -0.04(-0.37%)
Feb 15, 2019 9.909 9.909 9.814 9.843 6,266 +0.01(+0.07%)
Feb 14, 2019 9.814 9.836 9.814 9.836 2,103 -0.03(-0.30%)
Feb 13, 2019 9.821 9.865 9.810 9.865 6,878 +0.04(+0.45%)
Feb 12, 2019 9.806 9.836 9.781 9.821 12,462 +0.01(+0.08%)
Feb 11, 2019 9.824 9.845 9.814 9.814 12,238 -0.03(-0.30%)
Feb 08, 2019 9.858 9.858 9.843 9.843 4,087 +0.01(+0.07%)
Feb 07, 2019 9.807 9.865 9.786 9.836 6,979 +0.02(+0.25%)
Feb 06, 2019 9.806 9.872 9.762 9.811 15,127 -0.02(-0.25%)
Feb 05, 2019 9.887 9.887 9.836 9.836 18,891 -0.00(-0.05%)
Feb 04, 2019 9.858 9.858 9.814 9.840 11,262 -0.02(-0.18%)
Feb 01, 2019 9.887 9.895 9.799 9.858 10,762 -0.04(-0.37%)
Jan 31, 2019 9.869 9.895 9.826 9.895 3,341 +0.08(+0.84%)
Jan 30, 2019 9.804 9.829 9.792 9.812 3,512 +0.01(+0.10%)
Jan 29, 2019 9.756 9.803 9.748 9.803 4,385 -0.01(-0.09%)
Jan 28, 2019 9.775 9.842 9.775 9.811 2,679 +0.04(+0.42%)
Jan 25, 2019 9.756 9.785 9.756 9.770 1,231 +0.07(+0.68%)
Jan 24, 2019 9.705 9.705 9.705 9.705 670 -0.01(-0.08%)
Jan 23, 2019 9.719 9.814 9.712 9.712 3,501 -0.05(-0.49%)
Jan 22, 2019 9.683 9.770 9.683 9.759 19,749 -0.01(-0.11%)
Jan 18, 2019 9.770 9.770 9.770 9.770 273 -0.04(-0.44%)
Jan 17, 2019 9.829 9.865 9.712 9.814 16,809 +0.03(+0.30%)
Jan 16, 2019 9.719 9.784 9.719 9.784 10,100 +0.07(+0.67%)
Jan 15, 2019 9.705 9.792 9.675 9.719 8,941 +0.07(+0.68%)
Jan 14, 2019 9.719 9.778 9.653 9.653 13,548 -0.18(-1.78%)
Jan 11, 2019 9.843 9.843 9.719 9.829 9,168 +0.00(+0.00%)
Jan 10, 2019 9.697 9.829 9.697 9.829 7,979 +0.12(+1.28%)
Jan 09, 2019 9.697 9.816 9.690 9.705 33,607 +0.02(+0.17%)
Jan 08, 2019 9.765 9.765 9.657 9.688 3,181 -0.11(-1.17%)
Jan 07, 2019 9.624 9.829 9.610 9.803 34,011 +0.19(+1.94%)
Jan 04, 2019 9.602 9.624 9.536 9.617 14,642 +0.03(+0.34%)
Jan 03, 2019 9.515 9.661 9.492 9.584 22,202 +0.00(+0.03%)
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.