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 )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 8.218 8.433 8.171 8.421 31,750 +0.12(+1.44%)
Jun 29, 2015 8.475 8.475 8.284 8.302 10,600 -0.16(-1.90%)
Jun 26, 2015 8.463 8.481 8.431 8.463 5,389 -0.01(-0.13%)
Jun 25, 2015 8.505 8.527 8.470 8.474 11,359 -0.04(-0.50%)
Jun 24, 2015 8.511 8.523 8.487 8.517 5,757 +0.05(+0.56%)
Jun 23, 2015 8.493 8.534 8.463 8.469 17,275 -0.05(-0.63%)
Jun 22, 2015 8.505 8.540 8.469 8.523 22,387 -0.03(-0.38%)
Jun 19, 2015 8.570 8.606 8.517 8.555 31,187 -0.01(-0.17%)
Jun 18, 2015 8.576 8.642 8.564 8.570 7,855 -0.04(-0.49%)
Jun 17, 2015 8.592 8.613 8.540 8.613 8,433 +0.02(+0.28%)
Jun 16, 2015 8.624 8.701 8.546 8.588 12,894 -0.06(-0.69%)
Jun 15, 2015 8.678 8.725 8.648 8.648 16,757 +0.00(+0.00%)
Jun 12, 2015 8.600 8.660 8.558 8.648 9,118 +0.02(+0.28%)
Jun 11, 2015 8.630 8.630 8.618 8.624 2,682 +0.01(+0.07%)
Jun 10, 2015 8.675 8.707 8.618 8.618 24,227 -0.04(-0.41%)
Jun 09, 2015 8.618 8.666 8.618 8.654 7,419 +0.00(+0.00%)
Jun 08, 2015 8.653 8.668 8.607 8.654 17,630 -0.00(-0.00%)
Jun 05, 2015 8.707 8.707 8.654 8.654 6,338 -0.07(-0.80%)
Jun 04, 2015 8.738 8.740 8.701 8.723 11,341 -0.03(-0.36%)
Jun 03, 2015 8.743 8.755 8.737 8.755 4,076 -0.01(-0.07%)
Jun 02, 2015 8.738 8.785 8.738 8.761 19,170 -0.02(-0.20%)
Jun 01, 2015 8.719 8.815 8.719 8.779 15,605 +0.03(+0.31%)
May 29, 2015 8.719 8.758 8.717 8.752 4,975 +0.02(+0.27%)
May 28, 2015 8.722 8.752 8.722 8.728 5,307 -0.04(-0.45%)
May 27, 2015 8.705 8.771 8.705 8.768 14,533 +0.02(+0.24%)
May 26, 2015 8.740 8.752 8.740 8.746 2,784 +0.02(+0.24%)
May 22, 2015 8.728 8.725 8.725 8.725 15,515 +0.03(+0.37%)
May 21, 2015 8.740 8.740 8.693 8.693 3,716 -0.05(-0.58%)
May 20, 2015 8.740 8.759 8.717 8.744 7,175 +0.03(+0.31%)
May 19, 2015 8.717 8.746 8.717 8.717 2,531 -0.06(-0.70%)
May 18, 2015 8.800 8.805 8.750 8.778 9,103 +0.01(+0.09%)
May 15, 2015 8.806 8.806 8.711 8.770 7,895 -0.01(-0.07%)
May 14, 2015 8.728 8.776 8.717 8.776 19,593 +0.08(+0.97%)
May 13, 2015 8.735 8.770 8.692 8.692 6,258 -0.03(-0.35%)
May 12, 2015 8.726 8.752 8.711 8.722 10,859 -0.04(-0.41%)
May 11, 2015 8.740 8.758 8.722 8.758 14,117 +0.01(+0.10%)
May 08, 2015 8.705 8.765 8.682 8.749 18,926 -0.00(-0.02%)
May 07, 2015 8.711 8.764 8.711 8.751 6,165 -0.03(-0.35%)
May 06, 2015 8.794 8.806 8.776 8.782 12,945 -0.02(-0.27%)
May 05, 2015 8.806 8.806 8.746 8.805 18,237 -0.01(-0.07%)
May 04, 2015 8.836 8.836 8.758 8.811 5,961 -0.01(-0.07%)
May 01, 2015 8.794 8.823 8.782 8.817 12,720 +0.07(+0.78%)
Apr 30, 2015 8.749 8.755 8.677 8.749 5,911 -0.01(-0.07%)
Apr 29, 2015 8.726 8.755 8.678 8.755 2,442 +0.02(+0.27%)
Apr 28, 2015 8.731 8.755 8.684 8.731 15,823 -0.01(-0.07%)
Apr 27, 2015 8.731 8.743 8.661 8.737 61,546 +0.00(+0.00%)
Apr 24, 2015 8.726 8.743 8.655 8.737 30,466 +0.04(+0.47%)
Apr 23, 2015 8.696 8.743 8.637 8.696 15,151 -0.02(-0.20%)
Apr 22, 2015 8.638 8.720 8.638 8.714 8,967 -0.02(-0.27%)
Apr 21, 2015 8.731 8.743 8.714 8.737 25,615 +0.04(+0.47%)
Apr 20, 2015 8.720 8.720 8.653 8.696 14,646 -0.02(-0.20%)
Apr 17, 2015 8.737 8.743 8.667 8.714 5,726 +0.02(+0.27%)
Apr 16, 2015 8.707 8.714 8.678 8.690 13,257 -0.01(-0.07%)
Apr 15, 2015 8.743 8.743 8.678 8.696 10,456 +0.00(+0.01%)
Apr 14, 2015 8.690 8.731 8.690 8.696 20,749 -0.00(-0.00%)
Apr 13, 2015 8.673 8.720 8.667 8.696 5,527 +0.01(+0.13%)
Apr 10, 2015 8.690 8.708 8.673 8.684 11,079 -0.05(-0.54%)
Apr 09, 2015 8.749 8.749 8.714 8.731 6,613 -0.01(-0.13%)
Apr 08, 2015 8.737 8.746 8.737 8.743 2,778 -0.01(-0.14%)
Apr 07, 2015 8.790 8.790 8.702 8.755 22,977 -0.06(-0.73%)
Apr 06, 2015 8.784 8.820 8.773 8.820 17,909 +0.02(+0.21%)
Apr 02, 2015 8.838 8.802 8.802 8.802 22,389 +0.03(+0.33%)
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.