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 29, 2007 6.166 6.208 6.166 6.208 24,572 +0.03(+0.42%)
Jun 28, 2007 6.185 6.200 6.170 6.181 314,632 +0.03(+0.43%)
Jun 27, 2007 6.170 6.178 6.152 6.155 38,995 -0.02(-0.36%)
Jun 26, 2007 6.196 6.219 6.170 6.178 34,721 -0.03(-0.48%)
Jun 25, 2007 6.245 6.249 6.196 6.208 75,586 -0.00(-0.06%)
Jun 22, 2007 6.245 6.249 6.211 6.211 23,771 -0.03(-0.48%)
Jun 21, 2007 6.215 6.241 6.200 6.241 24,038 -0.01(-0.12%)
Jun 20, 2007 6.230 6.253 6.208 6.249 52,616 +0.02(+0.30%)
Jun 19, 2007 6.223 6.234 6.204 6.230 29,112 +0.02(+0.36%)
Jun 18, 2007 6.178 6.271 6.178 6.208 38,728 +0.03(+0.48%)
Jun 15, 2007 6.230 6.230 6.166 6.178 72,381 -0.05(-0.84%)
Jun 14, 2007 6.253 6.256 6.178 6.230 31,783 +0.04(+0.60%)
Jun 13, 2007 6.193 6.193 6.151 6.193 34,187 +0.01(+0.24%)
Jun 12, 2007 6.211 6.211 6.151 6.178 37,125 -0.03(-0.54%)
Jun 11, 2007 6.249 6.279 6.181 6.211 24,839 -0.06(-0.90%)
Jun 08, 2007 6.253 6.268 6.178 6.268 16,025 +0.01(+0.12%)
Jun 07, 2007 6.290 6.290 6.256 6.260 24,839 -0.03(-0.48%)
Jun 06, 2007 6.290 6.298 6.279 6.290 43,802 +0.00(+0.06%)
Jun 05, 2007 6.271 6.305 6.268 6.286 25,373 -0.01(-0.24%)
Jun 04, 2007 6.301 6.305 6.290 6.301 30,982 +0.02(+0.30%)
Jun 01, 2007 6.316 6.316 6.241 6.283 71,313 -0.03(-0.53%)
May 31, 2007 6.327 6.335 6.294 6.316 26,709 +0.02(+0.36%)
May 30, 2007 6.320 6.320 6.290 6.294 12,553 -0.03(-0.47%)
May 29, 2007 6.324 6.324 6.286 6.324 41,131 +0.01(+0.18%)
May 25, 2007 6.309 6.312 6.271 6.312 30,715 +0.01(+0.18%)
May 24, 2007 6.290 6.305 6.271 6.301 17,360 -0.01(-0.12%)
May 23, 2007 6.271 6.309 6.271 6.309 45,939 +0.00(+0.06%)
May 22, 2007 6.290 6.309 6.283 6.305 43,535 +0.01(+0.18%)
May 21, 2007 6.298 6.301 6.275 6.294 20,833 +0.01(+0.12%)
May 18, 2007 6.301 6.305 6.260 6.286 33,119 -0.01(-0.18%)
May 17, 2007 6.271 6.305 6.245 6.298 61,163 +0.01(+0.12%)
May 16, 2007 6.238 6.290 6.238 6.290 24,572 +0.02(+0.36%)
May 15, 2007 6.264 6.268 6.234 6.268 31,249 +0.01(+0.24%)
May 14, 2007 6.245 6.253 6.215 6.253 39,529 +0.03(+0.48%)
May 11, 2007 6.234 6.268 6.215 6.223 36,057 -0.03(-0.54%)
May 10, 2007 6.230 6.268 6.219 6.256 25,640 -0.01(-0.12%)
May 09, 2007 6.286 6.290 6.223 6.264 41,398 -0.01(-0.12%)
May 08, 2007 6.271 6.271 6.196 6.271 32,050 +0.01(+0.12%)
May 07, 2007 6.253 6.264 6.215 6.264 40,864 +0.01(+0.24%)
May 04, 2007 6.253 6.268 6.241 6.249 21,367 -0.00(-0.06%)
May 03, 2007 6.249 6.260 6.241 6.253 36,591 +0.00(+0.00%)
May 02, 2007 6.219 6.253 6.215 6.253 67,573 +0.01(+0.24%)
May 01, 2007 6.238 6.241 6.208 6.238 15,491 -0.01(-0.24%)
Apr 30, 2007 6.241 6.256 6.241 6.253 88,406 +0.00(+0.00%)
Apr 27, 2007 6.238 6.264 6.230 6.253 13,621 +0.02(+0.36%)
Apr 26, 2007 6.241 6.241 6.215 6.230 37,926 -0.00(-0.06%)
Apr 25, 2007 6.208 6.234 6.208 6.234 13,087 +0.00(+0.00%)
Apr 24, 2007 6.219 6.234 6.196 6.234 16,292 +0.01(+0.12%)
Apr 23, 2007 6.234 6.241 6.196 6.226 12,019 -0.01(-0.12%)
Apr 20, 2007 6.230 6.238 6.181 6.234 30,715 +0.01(+0.18%)
Apr 19, 2007 6.200 6.226 6.200 6.223 44,336 +0.03(+0.42%)
Apr 18, 2007 6.189 6.208 6.170 6.196 50,480 +0.00(+0.06%)
Apr 17, 2007 6.200 6.200 6.170 6.193 29,914 -0.01(-0.24%)
Apr 16, 2007 6.208 6.226 6.204 6.208 85,735 +0.01(+0.18%)
Apr 13, 2007 6.189 6.204 6.174 6.196 12,286 +0.01(+0.12%)
Apr 12, 2007 6.196 6.200 6.178 6.189 11,751 -0.01(-0.12%)
Apr 11, 2007 6.196 6.218 6.159 6.196 32,050 -0.01(-0.18%)
Apr 10, 2007 6.200 6.223 6.196 6.208 32,050 -0.00(-0.06%)
Apr 09, 2007 6.211 6.215 6.208 6.211 47,542 +0.00(+0.06%)
Apr 05, 2007 6.215 6.215 6.208 6.208 67,573 -0.01(-0.24%)
Apr 04, 2007 6.208 6.223 6.196 6.223 41,666 +0.02(+0.30%)
Apr 03, 2007 6.178 6.215 6.178 6.204 49,945 +0.04(+0.61%)
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.