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 )

11.78 -0.05 (-0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Jun 30, 2011 8.999 9.050 8.948 8.957 28,909 -0.09(-0.94%)
Jun 29, 2011 9.085 9.085 9.042 9.042 11,104 -0.03(-0.38%)
Jun 28, 2011 9.055 9.111 9.021 9.076 31,803 -0.06(-0.61%)
Jun 27, 2011 9.076 9.140 9.021 9.132 33,264 +0.09(+1.04%)
Jun 24, 2011 8.923 9.068 8.923 9.038 36,802 +0.08(+0.91%)
Jun 23, 2011 8.863 8.982 8.863 8.957 45,012 +0.03(+0.31%)
Jun 22, 2011 8.863 8.948 8.812 8.929 24,969 +0.04(+0.48%)
Jun 21, 2011 8.829 8.887 8.777 8.887 34,041 +0.13(+1.54%)
Jun 20, 2011 8.735 8.777 8.735 8.752 46,291 +0.06(+0.69%)
Jun 17, 2011 8.653 8.692 8.641 8.692 67,922 +0.06(+0.69%)
Jun 16, 2011 8.641 8.649 8.607 8.632 57,393 +0.00(+0.00%)
Jun 15, 2011 8.611 8.645 8.585 8.632 38,649 +0.05(+0.55%)
Jun 14, 2011 8.662 8.688 8.585 8.585 54,040 -0.05(-0.59%)
Jun 13, 2011 8.679 8.697 8.560 8.636 49,494 -0.09(-1.03%)
Jun 10, 2011 8.649 8.730 8.636 8.726 50,812 +0.09(+1.00%)
Jun 09, 2011 8.649 8.675 8.613 8.639 61,696 -0.04(-0.46%)
Jun 08, 2011 8.713 8.777 8.585 8.679 49,107 -0.08(-0.93%)
Jun 07, 2011 8.897 8.897 8.700 8.760 59,811 -0.09(-0.97%)
Jun 06, 2011 8.940 8.940 8.837 8.846 42,383 -0.10(-1.15%)
Jun 03, 2011 8.944 8.948 8.923 8.948 21,839 +0.07(+0.77%)
May 24, 2011 8.821 8.884 8.821 8.880 36,070 +0.03(+0.33%)
May 23, 2011 8.871 8.871 8.830 8.850 23,842 -0.02(-0.22%)
May 20, 2011 8.829 8.884 8.784 8.870 37,724 +0.04(+0.43%)
May 19, 2011 8.791 8.833 8.791 8.832 41,301 +0.05(+0.52%)
May 18, 2011 8.778 8.791 8.772 8.787 26,744 +0.03(+0.39%)
May 17, 2011 8.753 8.774 8.753 8.753 19,610 -0.02(-0.27%)
May 16, 2011 8.757 8.776 8.727 8.776 42,551 +0.06(+0.64%)
May 13, 2011 8.753 8.770 8.681 8.720 38,774 -0.00(-0.03%)
May 12, 2011 8.638 8.723 8.621 8.723 46,432 +0.08(+0.90%)
May 11, 2011 8.706 8.736 8.621 8.645 50,108 -0.07(-0.85%)
May 10, 2011 8.693 8.733 8.689 8.719 32,130 +0.02(+0.24%)
May 09, 2011 8.698 8.757 8.689 8.698 27,332 +0.00(+0.00%)
May 06, 2011 8.723 8.727 8.698 8.698 14,990 -0.01(-0.10%)
May 05, 2011 8.710 8.719 8.672 8.706 23,347 -0.02(-0.24%)
May 04, 2011 8.676 8.748 8.668 8.727 45,479 +0.06(+0.69%)
May 03, 2011 8.681 8.706 8.647 8.668 26,329 -0.01(-0.15%)
May 02, 2011 8.702 8.706 8.681 8.681 35,259 -0.06(-0.68%)
Apr 29, 2011 8.753 8.757 8.706 8.740 60,309 +0.00(+0.00%)
Apr 28, 2011 8.761 8.761 8.706 8.740 38,958 -0.03(-0.38%)
Apr 27, 2011 8.702 8.774 8.685 8.774 29,286 +0.11(+1.26%)
Apr 26, 2011 8.715 8.715 8.634 8.664 45,801 -0.03(-0.34%)
Apr 25, 2011 8.622 8.786 8.620 8.694 50,647 +0.11(+1.32%)
Apr 21, 2011 8.538 8.580 8.531 8.580 64,360 +0.08(+0.89%)
Apr 20, 2011 8.471 8.504 8.425 8.504 39,001 +0.03(+0.40%)
Apr 19, 2011 8.416 8.471 8.404 8.471 24,113 +0.08(+0.90%)
Apr 18, 2011 8.437 8.450 8.391 8.395 36,131 -0.05(-0.55%)
Apr 15, 2011 8.467 8.479 8.437 8.441 13,197 +0.02(+0.19%)
Apr 14, 2011 8.399 8.454 8.399 8.425 21,046 +0.03(+0.31%)
Apr 13, 2011 8.446 8.446 8.399 8.399 1,864 -0.05(-0.60%)
Apr 12, 2011 8.391 8.471 8.391 8.450 18,894 +0.05(+0.65%)
Apr 11, 2011 8.391 8.483 8.391 8.395 27,268 -0.04(-0.45%)
Apr 08, 2011 8.374 8.433 8.374 8.433 8,640 +0.06(+0.75%)
Apr 07, 2011 8.404 8.420 8.353 8.370 38,692 -0.05(-0.55%)
Apr 06, 2011 8.454 8.479 8.416 8.416 23,785 -0.05(-0.63%)
Apr 05, 2011 8.462 8.475 8.450 8.470 18,545 -0.00(-0.01%)
Apr 04, 2011 8.538 8.559 8.463 8.471 35,406 -0.05(-0.54%)
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.