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 )

12.04 +0.14 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2007 6.058 6.080 6.043 6.080 26,709 +0.04(+0.62%)
Jul 30, 2007 6.017 6.043 6.013 6.043 18,963 +0.01(+0.25%)
Jul 27, 2007 5.968 6.084 5.968 6.028 38,995 +0.02(+0.37%)
Jul 26, 2007 5.953 6.017 5.878 6.005 55,554 +0.01(+0.25%)
Jul 25, 2007 6.009 6.009 5.912 5.990 145,564 -0.01(-0.19%)
Jul 24, 2007 5.994 6.013 5.994 6.002 17,093 -0.00(-0.06%)
Jul 23, 2007 6.032 6.032 5.998 6.005 52,349 -0.03(-0.56%)
Jul 20, 2007 6.065 6.065 6.024 6.039 352,024 -0.02(-0.37%)
Jul 19, 2007 6.065 6.073 6.047 6.062 44,871 +0.02(+0.31%)
Jul 18, 2007 6.084 6.088 6.005 6.043 59,294 -0.05(-0.86%)
Jul 17, 2007 6.129 6.129 6.077 6.095 40,864 -0.01(-0.25%)
Jul 16, 2007 6.140 6.144 6.110 6.110 34,721 -0.04(-0.67%)
Jul 13, 2007 6.140 6.155 6.122 6.151 24,305 +0.00(+0.06%)
Jul 12, 2007 6.133 6.155 6.133 6.148 9,615 -0.00(-0.06%)
Jul 11, 2007 6.148 6.151 6.125 6.151 56,356 +0.00(+0.00%)
Jul 10, 2007 6.204 6.211 6.122 6.151 84,133 -0.04(-0.73%)
Jul 09, 2007 6.238 6.260 6.159 6.196 125,799 -0.04(-0.66%)
Jul 06, 2007 6.178 6.238 6.178 6.238 35,790 +0.04(+0.60%)
Jul 05, 2007 6.174 6.200 6.166 6.200 10,683 +0.01(+0.12%)
Jul 03, 2007 6.223 6.223 6.185 6.193 10,416 -0.02(-0.36%)
Jul 02, 2007 6.166 6.226 6.166 6.215 289,258 +0.01(+0.12%)
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%)
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.