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 )

11.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2012 9.289 9.326 9.289 9.326 36,962 +0.03(+0.35%)
Apr 27, 2012 9.246 9.312 9.237 9.293 59,582 +0.05(+0.53%)
Apr 26, 2012 9.312 9.312 9.237 9.244 53,348 -0.04(-0.47%)
Apr 25, 2012 9.312 9.312 9.285 9.288 47,131 -0.00(-0.01%)
Apr 24, 2012 9.303 9.303 9.279 9.289 37,079 +0.01(+0.10%)
Apr 23, 2012 9.280 9.284 9.279 9.279 26,413 +0.00(+0.01%)
Apr 20, 2012 9.298 9.298 9.265 9.279 13,006 -0.00(-0.00%)
Apr 19, 2012 9.289 9.289 9.279 9.279 38,477 +0.01(+0.15%)
Apr 18, 2012 9.256 9.274 9.256 9.265 8,087 +0.00(+0.00%)
Apr 17, 2012 9.279 9.279 9.265 9.265 7,530 -0.01(-0.10%)
Apr 16, 2012 9.279 9.279 9.242 9.274 28,972 +0.01(+0.08%)
Apr 13, 2012 9.251 9.267 9.232 9.267 4,918 +0.01(+0.12%)
Apr 12, 2012 9.228 9.279 9.217 9.256 19,592 +0.04(+0.46%)
Apr 11, 2012 9.209 9.265 9.209 9.213 15,978 +0.07(+0.78%)
Apr 10, 2012 9.246 9.251 9.049 9.142 51,156 -0.10(-1.13%)
Apr 09, 2012 9.190 9.256 9.190 9.246 49,013 -0.00(-0.05%)
Apr 05, 2012 9.293 9.293 9.237 9.251 12,849 +0.01(+0.15%)
Apr 04, 2012 9.213 9.246 9.199 9.237 9,428 +0.04(+0.40%)
Apr 03, 2012 9.176 9.279 9.166 9.200 34,278 -0.02(-0.25%)
Apr 02, 2012 9.218 9.256 9.213 9.223 24,000 +0.08(+0.87%)
Mar 30, 2012 9.120 9.171 9.120 9.143 26,635 +0.05(+0.56%)
Mar 29, 2012 9.054 9.171 9.040 9.092 98,581 +0.04(+0.41%)
Mar 28, 2012 9.063 9.073 9.003 9.054 107,641 -0.01(-0.10%)
Mar 27, 2012 9.045 9.078 9.003 9.064 103,860 +0.05(+0.52%)
Mar 26, 2012 9.017 9.087 8.971 9.017 52,268 +0.02(+0.26%)
Mar 23, 2012 8.961 9.054 8.961 8.994 64,371 +0.05(+0.52%)
Mar 22, 2012 8.887 9.026 8.887 8.947 56,579 -0.03(-0.31%)
Mar 21, 2012 9.050 9.092 8.866 8.975 174,772 -0.08(-0.87%)
Mar 20, 2012 9.096 9.096 9.040 9.054 31,032 -0.01(-0.15%)
Mar 19, 2012 9.073 9.082 9.045 9.068 17,261 -0.03(-0.36%)
Mar 16, 2012 9.008 9.101 9.008 9.101 14,592 +0.09(+1.03%)
Mar 15, 2012 9.082 9.082 9.008 9.008 22,051 -0.04(-0.41%)
Mar 14, 2012 9.087 9.087 9.008 9.045 43,083 -0.03(-0.31%)
Mar 13, 2012 9.096 9.096 9.073 9.073 16,645 -0.03(-0.31%)
Mar 12, 2012 9.087 9.134 9.068 9.101 29,152 +0.03(+0.31%)
Mar 09, 2012 9.092 9.106 9.050 9.073 22,330 -0.03(-0.36%)
Mar 08, 2012 9.008 9.115 9.008 9.106 69,551 +0.10(+1.14%)
Mar 07, 2012 9.078 9.115 8.971 9.003 78,815 -0.01(-0.10%)
Mar 06, 2012 9.012 9.087 8.985 9.012 44,982 -0.07(-0.82%)
Mar 05, 2012 9.176 9.176 9.087 9.087 48,585 -0.10(-1.12%)
Mar 02, 2012 9.217 9.217 9.152 9.190 8,225 -0.02(-0.20%)
Mar 01, 2012 9.194 9.208 9.166 9.208 23,137 +0.06(+0.61%)
Feb 29, 2012 9.120 9.157 9.119 9.152 23,048 +0.04(+0.41%)
Feb 28, 2012 9.134 9.134 9.088 9.115 24,985 +0.03(+0.34%)
Feb 27, 2012 9.060 9.092 9.032 9.085 16,967 +0.06(+0.63%)
Feb 24, 2012 9.023 9.032 8.985 9.027 18,153 +0.02(+0.26%)
Feb 23, 2012 8.995 9.009 8.977 9.004 3,677 +0.03(+0.35%)
Feb 22, 2012 8.967 9.018 8.940 8.972 18,354 +0.02(+0.27%)
Feb 21, 2012 8.977 9.152 8.932 8.948 27,397 -0.02(-0.20%)
Feb 17, 2012 8.917 8.967 8.889 8.966 16,463 +0.03(+0.29%)
Feb 16, 2012 8.907 8.958 8.907 8.940 35,096 +0.08(+0.89%)
Feb 15, 2012 8.898 8.907 8.861 8.861 28,980 +0.02(+0.25%)
Feb 14, 2012 8.856 8.884 8.833 8.839 17,884 +0.01(+0.12%)
Feb 13, 2012 8.815 8.898 8.806 8.829 19,710 +0.01(+0.16%)
Feb 10, 2012 8.861 8.861 8.769 8.815 41,775 -0.00(-0.05%)
Feb 09, 2012 8.884 8.898 8.818 8.819 52,810 -0.02(-0.26%)
Feb 08, 2012 8.921 8.957 8.727 8.843 110,127 -0.08(-0.93%)
Feb 07, 2012 9.064 9.097 8.893 8.926 85,713 -0.22(-2.38%)
Feb 06, 2012 9.189 9.191 9.143 9.143 41,757 +0.00(+0.00%)
Feb 03, 2012 9.152 9.217 9.143 9.143 30,871 +0.00(+0.00%)
Feb 02, 2012 9.138 9.259 9.138 9.143 35,600 -0.14(-1.54%)
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.