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 (%)
Jun 28, 2013 8.168 8.255 8.162 8.255 10,428 +0.02(+0.30%)
Jun 27, 2013 8.245 8.245 8.188 8.230 21,369 -0.03(-0.32%)
Jun 26, 2013 8.048 8.292 8.048 8.256 36,047 +0.19(+2.38%)
Jun 25, 2013 8.059 8.111 7.986 8.064 36,129 -0.03(-0.32%)
Jun 24, 2013 8.001 8.157 7.919 8.090 122,061 -0.02(-0.26%)
Jun 21, 2013 7.965 8.116 7.965 8.111 57,640 +0.10(+1.30%)
Jun 20, 2013 7.981 8.074 7.970 8.007 90,700 -0.13(-1.57%)
Jun 19, 2013 8.152 8.199 8.126 8.134 42,398 -0.03(-0.41%)
Jun 18, 2013 8.126 8.199 8.121 8.168 45,755 +0.00(+0.00%)
Jun 17, 2013 8.204 8.240 8.147 8.168 68,007 -0.05(-0.57%)
Jun 14, 2013 8.162 8.214 8.162 8.214 41,897 +0.00(+0.00%)
Jun 13, 2013 8.178 8.240 8.152 8.214 55,128 +0.01(+0.06%)
Jun 12, 2013 8.297 8.308 8.116 8.209 59,987 -0.05(-0.63%)
Jun 11, 2013 8.188 8.266 8.187 8.261 70,599 +0.06(+0.70%)
Jun 10, 2013 8.230 8.261 8.204 8.204 75,219 -0.07(-0.88%)
Jun 07, 2013 8.323 8.334 8.277 8.277 60,465 -0.04(-0.44%)
Jun 06, 2013 8.308 8.318 8.308 8.313 13,192 +0.02(+0.25%)
Jun 05, 2013 8.230 8.329 8.230 8.292 66,033 +0.00(+0.00%)
Jun 04, 2013 8.251 8.303 8.230 8.292 95,068 -0.01(-0.10%)
Jun 03, 2013 8.484 8.484 8.256 8.301 89,500 -0.08(-0.98%)
May 31, 2013 8.373 8.455 8.352 8.383 83,661 -0.05(-0.61%)
May 30, 2013 8.347 8.435 8.342 8.435 85,232 +0.09(+1.05%)
May 29, 2013 8.357 8.445 8.311 8.347 69,319 -0.12(-1.46%)
May 28, 2013 8.590 8.590 8.471 8.471 81,046 -0.05(-0.55%)
May 24, 2013 8.492 8.548 8.404 8.517 91,590 +0.07(+0.86%)
May 23, 2013 8.368 8.455 8.347 8.445 104,613 +0.04(+0.43%)
May 22, 2013 8.528 8.538 8.393 8.409 153,957 -0.19(-2.22%)
May 21, 2013 8.688 8.698 8.600 8.600 159,864 -0.13(-1.48%)
May 20, 2013 8.693 8.729 8.688 8.729 77,230 +0.04(+0.48%)
May 17, 2013 8.698 8.709 8.688 8.688 61,225 -0.02(-0.24%)
May 16, 2013 8.693 8.720 8.693 8.709 39,665 -0.02(-0.18%)
May 15, 2013 8.729 8.729 8.703 8.724 14,305 +0.02(+0.18%)
May 13, 2013 8.729 8.745 8.703 8.709 38,546 -0.02(-0.18%)
May 10, 2013 8.755 8.755 8.724 8.724 11,501 -0.01(-0.12%)
May 09, 2013 8.776 8.776 8.724 8.734 18,434 +0.00(+0.00%)
May 08, 2013 8.688 8.739 8.688 8.734 43,444 +0.04(+0.42%)
May 07, 2013 8.714 8.750 8.693 8.698 72,674 -0.02(-0.18%)
May 06, 2013 8.765 8.765 8.712 8.714 30,684 -0.03(-0.35%)
May 03, 2013 8.662 8.951 8.652 8.745 110,330 +0.04(+0.42%)
May 02, 2013 8.667 8.729 8.667 8.709 28,479 +0.03(+0.36%)
May 01, 2013 8.693 8.693 8.667 8.678 7,893 -0.02(-0.18%)
Apr 30, 2013 8.729 8.729 8.662 8.693 39,264 +0.01(+0.06%)
Apr 29, 2013 8.585 8.693 8.575 8.688 44,748 +0.10(+1.14%)
Apr 26, 2013 8.524 8.590 8.529 8.590 41,583 +0.06(+0.72%)
Apr 25, 2013 8.482 8.529 8.477 8.529 24,607 -0.01(-0.08%)
Apr 24, 2013 8.498 8.544 8.498 8.536 27,651 +0.04(+0.45%)
Apr 23, 2013 8.457 8.498 8.455 8.498 23,497 +0.06(+0.67%)
Apr 22, 2013 8.472 8.477 8.447 8.441 25,830 -0.05(-0.53%)
Apr 19, 2013 8.477 8.493 8.477 8.487 17,226 +0.01(+0.17%)
Apr 18, 2013 8.472 8.480 8.469 8.472 17,222 +0.01(+0.12%)
Apr 17, 2013 8.462 8.482 8.462 8.462 23,948 +0.00(+0.00%)
Apr 16, 2013 8.493 8.493 8.462 8.462 43,459 -0.03(-0.30%)
Apr 15, 2013 8.472 8.488 8.462 8.488 21,576 +0.04(+0.49%)
Apr 12, 2013 8.447 8.452 8.430 8.447 29,238 -0.01(-0.09%)
Apr 11, 2013 8.452 8.462 8.452 8.454 15,856 -0.01(-0.16%)
Apr 10, 2013 8.482 8.493 8.452 8.467 43,358 -0.00(-0.04%)
Apr 09, 2013 8.395 8.485 8.395 8.470 79,074 +0.02(+0.22%)
Apr 08, 2013 8.416 8.480 8.416 8.452 52,569 -0.02(-0.18%)
Apr 05, 2013 8.462 8.477 8.436 8.467 44,892 +0.02(+0.24%)
Apr 04, 2013 8.436 8.472 8.436 8.447 39,611 +0.02(+0.24%)
Apr 03, 2013 8.431 8.441 8.426 8.426 33,301 -0.02(-0.24%)
Apr 02, 2013 8.452 8.452 8.431 8.447 25,366 +0.03(+0.30%)
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.