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 (%)
Jul 31, 2015 8.760 8.790 8.760 8.790 10,020 +0.05(+0.55%)
Jul 30, 2015 8.706 8.742 8.706 8.742 3,305 +0.06(+0.74%)
Jul 28, 2015 8.664 8.678 8.678 8.678 19,500 +0.04(+0.51%)
Jul 27, 2015 8.622 8.641 8.622 8.634 5,120 +0.03(+0.35%)
Jul 24, 2015 8.592 8.610 8.592 8.604 5,305 +0.01(+0.07%)
Jul 23, 2015 8.592 8.604 8.592 8.598 2,888 +0.01(+0.07%)
Jul 22, 2015 8.628 8.628 8.580 8.592 1,938 -0.02(-0.21%)
Jul 21, 2015 8.628 8.628 8.610 8.610 1,391 +0.01(+0.07%)
Jul 20, 2015 8.610 8.622 8.574 8.604 10,678 -0.06(-0.73%)
Jul 17, 2015 8.640 8.682 8.608 8.667 12,815 -0.02(-0.23%)
Jul 16, 2015 8.628 8.689 8.598 8.688 9,620 +0.04(+0.42%)
Jul 15, 2015 8.628 8.652 8.604 8.652 17,488 +0.04(+0.49%)
Jul 14, 2015 8.610 8.622 8.568 8.610 11,766 +0.00(+0.00%)
Jul 13, 2015 8.592 8.628 8.592 8.610 7,380 +0.02(+0.28%)
Jul 10, 2015 8.568 8.619 8.562 8.586 19,728 +0.04(+0.42%)
Jul 09, 2015 8.538 8.568 8.532 8.550 21,838 +0.02(+0.28%)
Jul 08, 2015 8.538 8.550 8.502 8.526 3,666 -0.01(-0.08%)
Jul 07, 2015 8.502 8.568 8.464 8.532 14,385 +0.04(+0.50%)
Jul 06, 2015 8.472 8.508 8.472 8.490 2,836 +0.01(+0.14%)
Jul 02, 2015 8.478 8.478 8.478 8.478 11,666 +0.03(+0.36%)
Jul 01, 2015 8.508 8.508 8.445 8.448 12,548 +0.03(+0.32%)
Jun 30, 2015 8.218 8.433 8.170 8.421 31,751 +0.12(+1.44%)
Jun 29, 2015 8.474 8.474 8.284 8.302 10,600 -0.16(-1.90%)
Jun 26, 2015 8.463 8.480 8.431 8.463 5,389 -0.01(-0.13%)
Jun 25, 2015 8.504 8.527 8.470 8.474 11,360 -0.04(-0.50%)
Jun 24, 2015 8.510 8.522 8.487 8.516 5,758 +0.05(+0.56%)
Jun 23, 2015 8.492 8.534 8.463 8.469 17,276 -0.05(-0.63%)
Jun 22, 2015 8.504 8.540 8.469 8.522 22,388 -0.03(-0.38%)
Jun 19, 2015 8.570 8.606 8.516 8.555 31,188 -0.01(-0.17%)
Jun 18, 2015 8.576 8.641 8.564 8.570 7,855 -0.04(-0.49%)
Jun 17, 2015 8.592 8.612 8.540 8.612 8,434 +0.02(+0.28%)
Jun 16, 2015 8.624 8.701 8.546 8.588 12,894 -0.06(-0.69%)
Jun 15, 2015 8.677 8.725 8.647 8.647 16,757 +0.00(+0.00%)
Jun 12, 2015 8.600 8.659 8.558 8.647 9,118 +0.02(+0.28%)
Jun 11, 2015 8.630 8.630 8.618 8.624 2,682 +0.01(+0.07%)
Jun 10, 2015 8.675 8.707 8.618 8.618 24,228 -0.04(-0.41%)
Jun 09, 2015 8.618 8.665 8.618 8.653 7,419 +0.00(+0.00%)
Jun 08, 2015 8.653 8.667 8.606 8.653 17,631 -0.00(-0.00%)
Jun 05, 2015 8.706 8.706 8.653 8.653 6,338 -0.07(-0.80%)
Jun 04, 2015 8.737 8.739 8.701 8.723 11,341 -0.03(-0.36%)
Jun 03, 2015 8.743 8.754 8.737 8.754 4,076 -0.01(-0.07%)
Jun 02, 2015 8.737 8.785 8.737 8.761 19,170 -0.02(-0.20%)
Jun 01, 2015 8.719 8.814 8.719 8.779 15,605 +0.03(+0.31%)
May 29, 2015 8.719 8.757 8.716 8.752 4,975 +0.02(+0.27%)
May 28, 2015 8.722 8.752 8.722 8.728 5,307 -0.04(-0.45%)
May 27, 2015 8.704 8.771 8.704 8.767 14,534 +0.02(+0.24%)
May 26, 2015 8.739 8.752 8.739 8.746 2,784 +0.02(+0.24%)
May 22, 2015 8.728 8.725 8.725 8.725 15,515 +0.03(+0.37%)
May 21, 2015 8.739 8.739 8.692 8.692 3,717 -0.05(-0.58%)
May 20, 2015 8.740 8.759 8.716 8.743 7,176 +0.03(+0.31%)
May 19, 2015 8.716 8.746 8.716 8.716 2,531 -0.06(-0.70%)
May 18, 2015 8.799 8.805 8.749 8.777 9,103 +0.01(+0.09%)
May 15, 2015 8.805 8.805 8.710 8.770 7,896 -0.01(-0.07%)
May 14, 2015 8.728 8.776 8.716 8.776 19,593 +0.08(+0.97%)
May 13, 2015 8.734 8.770 8.691 8.691 6,258 -0.03(-0.35%)
May 12, 2015 8.726 8.752 8.710 8.722 10,859 -0.04(-0.41%)
May 11, 2015 8.740 8.758 8.722 8.758 14,117 +0.01(+0.10%)
May 08, 2015 8.704 8.764 8.681 8.749 18,927 -0.00(-0.02%)
May 07, 2015 8.710 8.764 8.710 8.751 6,165 -0.03(-0.35%)
May 06, 2015 8.793 8.805 8.776 8.781 12,945 -0.02(-0.27%)
May 05, 2015 8.805 8.805 8.746 8.805 18,237 -0.01(-0.07%)
May 04, 2015 8.836 8.836 8.758 8.811 5,961 -0.01(-0.07%)
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.