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 )

12.11 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 8.815 8.819 8.768 8.802 59,883 +0.00(+0.00%)
Apr 28, 2011 8.823 8.823 8.768 8.802 38,683 -0.03(-0.38%)
Apr 27, 2011 8.764 8.836 8.747 8.836 29,080 +0.11(+1.26%)
Apr 26, 2011 8.777 8.777 8.696 8.726 45,478 -0.03(-0.34%)
Apr 25, 2011 8.684 8.849 8.681 8.756 50,289 +0.11(+1.32%)
Apr 21, 2011 8.599 8.641 8.591 8.641 63,906 +0.08(+0.89%)
Apr 20, 2011 8.531 8.565 8.484 8.565 38,726 +0.03(+0.40%)
Apr 19, 2011 8.476 8.531 8.463 8.531 23,943 +0.08(+0.90%)
Apr 18, 2011 8.497 8.510 8.451 8.455 35,876 -0.05(-0.55%)
Apr 15, 2011 8.527 8.539 8.497 8.501 13,104 +0.02(+0.19%)
Apr 14, 2011 8.459 8.514 8.459 8.485 20,897 +0.03(+0.31%)
Apr 13, 2011 8.506 8.506 8.459 8.459 1,850 -0.05(-0.60%)
Apr 12, 2011 8.451 8.531 8.451 8.510 18,761 +0.06(+0.65%)
Apr 11, 2011 8.451 8.544 8.451 8.455 27,075 -0.04(-0.45%)
Apr 08, 2011 8.434 8.493 8.434 8.493 8,579 +0.06(+0.75%)
Apr 07, 2011 8.463 8.480 8.412 8.429 38,419 -0.05(-0.55%)
Apr 06, 2011 8.514 8.540 8.476 8.476 23,617 -0.05(-0.63%)
Apr 05, 2011 8.523 8.535 8.510 8.530 18,414 -0.00(-0.01%)
Apr 04, 2011 8.599 8.620 8.523 8.531 35,156 -0.05(-0.54%)
Apr 01, 2011 8.573 8.585 8.573 8.578 6,492 +0.03(+0.30%)
Mar 31, 2011 8.573 8.573 8.552 8.552 35,323 -0.02(-0.19%)
Mar 30, 2011 8.527 8.569 8.519 8.569 18,931 +0.02(+0.29%)
Mar 29, 2011 8.523 8.565 8.519 8.544 15,352 +0.02(+0.24%)
Mar 28, 2011 8.523 8.537 8.493 8.524 25,115 -0.00(-0.03%)
Mar 25, 2011 8.472 8.527 8.472 8.527 58,771 +0.06(+0.67%)
Mar 24, 2011 8.439 8.493 8.439 8.470 17,910 +0.00(+0.03%)
Mar 23, 2011 8.451 8.472 8.413 8.467 6,486 +0.01(+0.09%)
Mar 22, 2011 8.489 8.514 8.451 8.460 15,645 -0.05(-0.59%)
Mar 21, 2011 8.342 8.510 8.329 8.510 55,399 +0.17(+2.02%)
Mar 18, 2011 8.317 8.346 8.313 8.342 19,226 +0.04(+0.45%)
Mar 17, 2011 8.304 8.325 8.304 8.304 15,749 -0.02(-0.20%)
Mar 16, 2011 8.287 8.346 8.270 8.321 22,519 +0.02(+0.25%)
Mar 15, 2011 8.341 8.397 8.300 8.300 40,054 -0.10(-1.15%)
Mar 14, 2011 8.393 8.519 8.313 8.397 36,237 +0.06(+0.76%)
Mar 11, 2011 8.279 8.355 8.279 8.334 14,779 +0.01(+0.15%)
Mar 10, 2011 8.372 8.401 8.321 8.321 33,964 -0.05(-0.60%)
Mar 09, 2011 8.502 8.502 8.308 8.372 28,899 -0.10(-1.19%)
Mar 08, 2011 8.573 8.573 8.468 8.472 34,231 -0.11(-1.22%)
Mar 07, 2011 8.451 8.577 8.451 8.577 66,771 +0.10(+1.14%)
Mar 04, 2011 8.447 8.504 8.447 8.481 30,540 +0.03(+0.40%)
Mar 03, 2011 8.393 8.447 8.393 8.447 34,045 +0.05(+0.60%)
Mar 02, 2011 8.363 8.409 8.363 8.397 21,658 +0.03(+0.35%)
Mar 01, 2011 8.372 8.407 8.359 8.367 21,220 +0.01(+0.15%)
Feb 28, 2011 8.380 8.405 8.317 8.355 42,261 -0.01(-0.15%)
Feb 25, 2011 8.305 8.371 8.244 8.367 108,217 +0.08(+0.90%)
Feb 24, 2011 8.250 8.292 8.209 8.292 31,772 +0.02(+0.25%)
Feb 23, 2011 8.188 8.271 8.188 8.271 38,814 +0.08(+1.02%)
Feb 22, 2011 8.213 8.227 8.184 8.188 45,008 -0.02(-0.25%)
Feb 18, 2011 8.138 8.209 8.138 8.209 45,135 +0.02(+0.20%)
Feb 17, 2011 8.175 8.205 8.150 8.192 46,636 +0.02(+0.26%)
Feb 16, 2011 8.171 8.188 8.142 8.171 50,621 +0.00(+0.05%)
Feb 15, 2011 8.092 8.167 8.046 8.167 57,541 +0.08(+0.98%)
Feb 14, 2011 8.125 8.150 8.088 8.088 90,788 -0.02(-0.26%)
Feb 11, 2011 8.063 8.121 8.055 8.109 54,077 +0.05(+0.57%)
Feb 10, 2011 8.025 8.080 8.024 8.063 19,352 +0.07(+0.89%)
Feb 09, 2011 7.984 8.005 7.963 7.992 22,657 +0.02(+0.31%)
Feb 08, 2011 7.967 7.988 7.963 7.967 24,471 -0.01(-0.08%)
Feb 07, 2011 7.971 7.996 7.963 7.974 43,362 -0.03(-0.39%)
Feb 04, 2011 8.046 8.046 8.005 8.005 33,074 -0.07(-0.83%)
Feb 03, 2011 8.067 8.071 8.013 8.071 33,190 -0.01(-0.15%)
Feb 02, 2011 8.130 8.150 8.059 8.084 20,316 -0.06(-0.72%)
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.