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, 2013 8.030 8.066 8.019 8.066 41,507 -0.01(-0.13%)
Jul 30, 2013 8.108 8.123 7.999 8.076 22,107 +0.04(+0.52%)
Jul 29, 2013 8.014 8.092 8.014 8.035 55,879 -0.03(-0.31%)
Jul 26, 2013 8.056 8.113 8.038 8.060 47,785 +0.03(+0.43%)
Jul 25, 2013 7.983 8.050 7.983 8.026 36,390 -0.01(-0.12%)
Jul 24, 2013 8.071 8.071 8.030 8.035 23,727 -0.04(-0.51%)
Jul 23, 2013 8.139 8.157 8.050 8.076 17,822 +0.01(+0.13%)
Jul 22, 2013 8.066 8.102 8.061 8.066 20,070 -0.01(-0.13%)
Jul 19, 2013 8.118 8.118 8.069 8.076 26,908 -0.02(-0.26%)
Jul 18, 2013 8.056 8.107 8.056 8.097 23,712 +0.00(+0.05%)
Jul 17, 2013 8.113 8.113 8.092 8.093 18,646 -0.02(-0.24%)
Jul 16, 2013 8.097 8.159 8.097 8.113 19,946 -0.03(-0.32%)
Jul 15, 2013 8.149 8.175 8.045 8.139 59,459 -0.07(-0.82%)
Jul 12, 2013 8.144 8.216 8.144 8.206 13,974 +0.02(+0.19%)
Jul 11, 2013 8.159 8.216 8.155 8.190 13,115 +0.04(+0.45%)
Jul 10, 2013 8.108 8.165 8.082 8.154 29,238 +0.01(+0.13%)
Jul 09, 2013 8.165 8.165 8.087 8.144 56,126 +0.02(+0.26%)
Jul 08, 2013 8.061 8.151 8.035 8.123 78,532 +0.11(+1.36%)
Jul 05, 2013 8.144 8.144 8.009 8.014 14,936 -0.13(-1.59%)
Jul 03, 2013 8.113 8.165 8.113 8.144 9,298 -0.01(-0.13%)
Jul 02, 2013 8.149 8.201 8.128 8.154 21,401 -0.03(-0.38%)
Jul 01, 2013 8.273 8.289 8.180 8.185 48,593 -0.01(-0.15%)
Jun 28, 2013 8.111 8.197 8.105 8.197 10,502 +0.02(+0.30%)
Jun 27, 2013 8.188 8.188 8.131 8.172 21,520 -0.03(-0.32%)
Jun 26, 2013 7.992 8.234 7.992 8.198 36,300 +0.19(+2.38%)
Jun 25, 2013 8.002 8.054 7.930 8.007 36,383 -0.03(-0.32%)
Jun 24, 2013 7.946 8.100 7.864 8.033 122,919 -0.02(-0.26%)
Jun 21, 2013 7.910 8.059 7.910 8.054 58,045 +0.10(+1.30%)
Jun 20, 2013 7.925 8.018 7.915 7.951 91,337 -0.13(-1.57%)
Jun 19, 2013 8.095 8.142 8.069 8.078 42,696 -0.03(-0.41%)
Jun 18, 2013 8.069 8.142 8.064 8.111 46,077 +0.00(+0.00%)
Jun 17, 2013 8.147 8.183 8.090 8.111 68,485 -0.05(-0.57%)
Jun 14, 2013 8.105 8.157 8.105 8.157 42,192 +0.00(+0.00%)
Jun 13, 2013 8.121 8.183 8.095 8.157 55,516 +0.01(+0.06%)
Jun 12, 2013 8.239 8.250 8.059 8.152 60,409 -0.05(-0.63%)
Jun 11, 2013 8.131 8.209 8.130 8.203 71,096 +0.06(+0.70%)
Jun 10, 2013 8.172 8.203 8.147 8.147 75,748 -0.07(-0.88%)
Jun 07, 2013 8.265 8.276 8.219 8.219 60,890 -0.04(-0.44%)
Jun 06, 2013 8.250 8.260 8.250 8.255 13,285 +0.02(+0.25%)
Jun 05, 2013 8.172 8.270 8.172 8.234 66,497 +0.00(+0.00%)
Jun 04, 2013 8.193 8.245 8.172 8.234 95,736 -0.01(-0.10%)
Jun 03, 2013 8.425 8.425 8.198 8.243 90,129 -0.08(-0.98%)
May 31, 2013 8.314 8.396 8.294 8.325 84,250 -0.05(-0.61%)
May 30, 2013 8.289 8.376 8.284 8.376 85,831 +0.09(+1.05%)
May 29, 2013 8.299 8.386 8.253 8.289 69,807 -0.12(-1.46%)
May 28, 2013 8.530 8.530 8.412 8.412 81,616 -0.05(-0.55%)
May 24, 2013 8.432 8.489 8.345 8.458 92,234 +0.07(+0.86%)
May 23, 2013 8.309 8.396 8.289 8.386 105,349 +0.04(+0.43%)
May 22, 2013 8.468 8.478 8.335 8.350 155,040 -0.19(-2.22%)
May 21, 2013 8.627 8.637 8.540 8.540 160,988 -0.13(-1.48%)
May 20, 2013 8.632 8.668 8.627 8.668 77,773 +0.04(+0.48%)
May 17, 2013 8.637 8.648 8.627 8.627 61,655 -0.02(-0.24%)
May 16, 2013 8.632 8.659 8.632 8.648 39,944 -0.02(-0.18%)
May 15, 2013 8.668 8.668 8.642 8.663 14,405 +0.02(+0.18%)
May 13, 2013 8.668 8.684 8.643 8.648 38,817 -0.02(-0.18%)
May 10, 2013 8.694 8.694 8.663 8.663 11,582 -0.01(-0.12%)
May 09, 2013 8.714 8.714 8.663 8.673 18,564 +0.00(+0.00%)
May 08, 2013 8.627 8.678 8.627 8.673 43,750 +0.04(+0.42%)
May 07, 2013 8.653 8.689 8.632 8.637 73,186 -0.02(-0.18%)
May 06, 2013 8.704 8.704 8.651 8.653 30,900 -0.03(-0.35%)
May 03, 2013 8.602 8.889 8.592 8.684 111,106 +0.04(+0.42%)
May 02, 2013 8.607 8.668 8.607 8.648 28,679 +0.03(+0.36%)
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.