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 )

11.97 +0.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2012 9.393 9.412 9.379 9.388 17,485 +0.02(+0.20%)
Jun 28, 2012 9.365 9.369 9.317 9.369 28,834 +0.00(+0.00%)
Jun 27, 2012 9.360 9.379 9.360 9.369 66,157 +0.03(+0.36%)
Jun 26, 2012 9.388 9.388 9.317 9.336 50,350 +0.00(+0.00%)
Jun 25, 2012 9.365 9.388 9.336 9.336 31,065 -0.00(-0.05%)
Jun 22, 2012 9.355 9.356 9.336 9.341 6,757 +0.02(+0.25%)
Jun 21, 2012 9.322 9.341 9.308 9.317 13,257 -0.00(-0.05%)
Jun 20, 2012 9.331 9.336 9.303 9.322 16,994 -0.01(-0.10%)
Jun 19, 2012 9.341 9.341 9.331 9.331 8,573 -0.00(-0.05%)
Jun 18, 2012 9.331 9.360 9.331 9.336 28,454 +0.03(+0.28%)
Jun 15, 2012 9.355 9.355 9.311 9.311 15,079 +0.01(+0.14%)
Jun 14, 2012 9.289 9.346 9.275 9.297 12,816 +0.01(+0.09%)
Jun 13, 2012 9.241 9.289 9.241 9.289 4,703 +0.06(+0.62%)
Jun 12, 2012 9.317 9.327 9.232 9.232 15,977 -0.03(-0.36%)
Jun 11, 2012 9.369 9.384 9.265 9.265 16,062 -0.02(-0.26%)
Jun 08, 2012 9.284 9.293 9.265 9.289 8,442 -0.00(-0.05%)
Jun 07, 2012 9.327 9.327 9.275 9.294 17,103 -0.05(-0.51%)
Jun 06, 2012 9.341 9.341 9.294 9.341 31,871 +0.00(+0.00%)
Jun 05, 2012 9.331 9.374 9.246 9.341 20,613 -0.00(-0.02%)
Jun 04, 2012 9.294 9.412 9.290 9.343 48,715 +0.02(+0.23%)
Jun 01, 2012 9.251 9.322 9.147 9.322 17,643 +0.06(+0.63%)
May 31, 2012 9.256 9.284 9.256 9.263 15,844 +0.02(+0.23%)
May 30, 2012 9.260 9.260 9.232 9.242 17,039 -0.03(-0.30%)
May 29, 2012 9.185 9.270 9.185 9.270 6,453 +0.06(+0.66%)
May 25, 2012 9.185 9.210 9.175 9.209 13,489 +0.03(+0.31%)
May 24, 2012 9.091 9.180 9.091 9.180 23,012 +0.09(+0.98%)
May 23, 2012 9.100 9.119 9.089 9.091 15,296 -0.05(-0.57%)
May 22, 2012 9.025 9.171 9.023 9.143 21,403 +0.10(+1.09%)
May 21, 2012 8.856 9.044 8.738 9.044 53,654 +0.14(+1.58%)
May 18, 2012 9.218 9.218 8.889 8.903 112,609 -0.33(-3.57%)
May 17, 2012 9.246 9.256 9.232 9.232 27,411 +0.00(+0.00%)
May 16, 2012 9.270 9.289 9.227 9.232 14,630 -0.06(-0.64%)
May 15, 2012 9.260 9.293 9.194 9.291 79,890 +0.03(+0.28%)
May 14, 2012 9.298 9.331 9.265 9.265 23,682 -0.03(-0.30%)
May 11, 2012 9.303 9.316 9.293 9.293 15,515 +0.01(+0.10%)
May 10, 2012 9.284 9.321 9.274 9.284 34,258 +0.01(+0.13%)
May 09, 2012 9.279 9.289 9.256 9.271 22,485 +0.01(+0.07%)
May 08, 2012 9.265 9.289 9.265 9.265 22,508 -0.01(-0.15%)
May 07, 2012 9.279 9.279 9.265 9.279 31,239 -0.00(-0.05%)
May 04, 2012 9.293 9.312 9.274 9.284 14,960 +0.00(+0.00%)
May 03, 2012 9.274 9.303 9.274 9.284 24,184 +0.00(+0.05%)
May 02, 2012 9.242 9.289 9.242 9.279 24,213 -0.00(-0.05%)
May 01, 2012 9.279 9.289 9.261 9.284 28,241 +0.02(+0.26%)
Apr 30, 2012 9.223 9.260 9.223 9.260 37,224 +0.03(+0.35%)
Apr 27, 2012 9.181 9.246 9.172 9.228 60,006 +0.05(+0.53%)
Apr 26, 2012 9.246 9.246 9.172 9.179 53,728 -0.04(-0.47%)
Apr 25, 2012 9.246 9.246 9.219 9.223 47,466 -0.00(-0.01%)
Apr 24, 2012 9.237 9.237 9.214 9.223 37,342 +0.01(+0.10%)
Apr 23, 2012 9.214 9.218 9.214 9.214 26,601 +0.00(+0.01%)
Apr 20, 2012 9.232 9.232 9.200 9.213 13,099 -0.00(-0.00%)
Apr 19, 2012 9.223 9.223 9.214 9.214 38,751 +0.01(+0.15%)
Apr 18, 2012 9.190 9.209 9.190 9.200 8,145 +0.00(+0.00%)
Apr 17, 2012 9.214 9.214 9.200 9.200 7,583 -0.01(-0.10%)
Apr 16, 2012 9.214 9.214 9.176 9.209 29,178 +0.01(+0.08%)
Apr 13, 2012 9.186 9.202 9.167 9.202 4,953 +0.01(+0.12%)
Apr 12, 2012 9.162 9.214 9.152 9.190 19,731 +0.04(+0.46%)
Apr 11, 2012 9.144 9.200 9.144 9.148 16,091 +0.07(+0.78%)
Apr 10, 2012 9.181 9.186 8.985 9.077 51,520 -0.10(-1.13%)
Apr 09, 2012 9.125 9.190 9.125 9.181 49,361 -0.00(-0.05%)
Apr 05, 2012 9.228 9.228 9.172 9.186 12,940 +0.01(+0.15%)
Apr 04, 2012 9.148 9.181 9.134 9.172 9,495 +0.04(+0.40%)
Apr 03, 2012 9.111 9.214 9.102 9.135 34,521 -0.02(-0.25%)
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.