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, 2006 5.945 5.979 5.945 5.979 227,569 +0.03(+0.50%)
Jul 28, 2006 5.938 5.949 5.938 5.949 5,876 +0.01(+0.25%)
Jul 27, 2006 5.927 5.953 5.927 5.934 29,915 +0.00(+0.06%)
Jul 26, 2006 5.912 5.953 5.912 5.930 17,628 +0.03(+0.57%)
Jul 25, 2006 5.904 5.934 5.889 5.897 22,970 -0.04(-0.76%)
Jul 24, 2006 5.938 5.960 5.938 5.942 8,814 +0.00(+0.00%)
Jul 21, 2006 5.934 5.945 5.930 5.942 8,013 -0.00(-0.06%)
Jul 20, 2006 5.960 5.960 5.945 5.945 4,273 -0.01(-0.19%)
Jul 19, 2006 5.975 5.975 5.957 5.957 64,371 -0.01(-0.19%)
Jul 18, 2006 5.968 5.968 5.968 5.968 2,136 +0.01(+0.25%)
Jul 17, 2006 5.972 5.972 5.953 5.953 14,690 -0.01(-0.19%)
Jul 14, 2006 5.990 6.009 5.964 5.964 20,833 -0.00(-0.06%)
Jul 13, 2006 5.953 6.001 5.953 5.968 27,511 -0.01(-0.13%)
Jul 12, 2006 6.024 6.024 5.975 5.975 12,019 -0.01(-0.25%)
Jul 11, 2006 5.983 5.990 5.983 5.990 1,869 +0.01(+0.13%)
Jul 10, 2006 5.990 5.994 5.983 5.983 13,087 -0.03(-0.50%)
Jul 07, 2006 6.013 6.013 6.013 6.013 4,006 +0.03(+0.50%)
Jul 06, 2006 5.990 5.990 5.979 5.983 44,338 -0.01(-0.19%)
Jul 05, 2006 5.972 6.009 5.968 5.994 9,348 -0.01(-0.25%)
Jul 03, 2006 6.009 6.009 6.009 6.009 0 +0.00(+0.00%)
Jun 30, 2006 5.994 6.009 5.972 6.009 21,100 +0.03(+0.50%)
Jun 29, 2006 5.979 5.979 5.979 5.979 3,472 +0.00(+0.00%)
Jun 28, 2006 5.979 5.979 5.979 5.979 3,472 +0.01(+0.19%)
Jun 27, 2006 5.972 5.972 5.968 5.968 20,833 -0.01(-0.19%)
Jun 26, 2006 5.975 5.979 5.972 5.979 10,149 +0.00(+0.06%)
Jun 23, 2006 6.009 6.009 5.975 5.975 71,048 -0.03(-0.56%)
Jun 22, 2006 6.039 6.046 5.979 6.009 23,504 -0.01(-0.19%)
Jun 21, 2006 6.009 6.028 5.987 6.020 28,846 +0.03(+0.50%)
Jun 20, 2006 6.009 6.013 5.987 5.990 53,954 +0.01(+0.25%)
Jun 19, 2006 5.975 5.998 5.975 5.975 57,960 -0.02(-0.31%)
Jun 16, 2006 5.990 6.009 5.990 5.994 17,895 +0.00(+0.06%)
Jun 15, 2006 5.990 6.009 5.990 5.990 11,752 +0.00(+0.00%)
Jun 14, 2006 5.990 5.998 5.987 5.990 21,368 +0.00(+0.00%)
Jun 13, 2006 6.009 6.009 5.990 5.990 21,100 -0.03(-0.56%)
Jun 12, 2006 6.005 6.043 6.005 6.024 7,745 +0.03(+0.56%)
Jun 09, 2006 5.979 5.990 5.979 5.990 4,807 -0.01(-0.12%)
Jun 08, 2006 5.979 5.998 5.979 5.998 6,410 +0.02(+0.31%)
Jun 07, 2006 5.990 5.990 5.979 5.979 4,006 -0.01(-0.19%)
Jun 06, 2006 5.990 5.998 5.990 5.990 17,628 -0.02(-0.31%)
Jun 05, 2006 6.009 6.009 6.009 6.009 5,342 -0.01(-0.25%)
Jun 02, 2006 5.998 6.024 5.998 6.024 4,540 +0.03(+0.56%)
Jun 01, 2006 6.058 6.058 5.975 5.990 9,615 -0.10(-1.72%)
May 31, 2006 6.054 6.095 6.054 6.095 5,342 +0.04(+0.68%)
May 30, 2006 6.046 6.058 6.046 6.054 35,791 +0.01(+0.12%)
May 26, 2006 6.039 6.050 6.031 6.046 54,755 +0.01(+0.12%)
May 25, 2006 6.031 6.039 6.031 6.039 35,257 +0.01(+0.12%)
May 24, 2006 6.024 6.046 6.024 6.031 24,840 +0.01(+0.12%)
May 23, 2006 6.024 6.039 6.024 6.024 36,325 +0.00(+0.00%)
May 22, 2006 6.028 6.043 6.024 6.024 40,599 -0.01(-0.12%)
May 19, 2006 6.065 6.065 6.031 6.031 10,951 -0.01(-0.25%)
May 18, 2006 6.024 6.046 6.024 6.046 55,022 +0.02(+0.31%)
May 17, 2006 6.065 6.065 6.028 6.028 46,475 -0.02(-0.31%)
May 16, 2006 6.050 6.080 6.046 6.046 45,139 +0.00(+0.06%)
May 15, 2006 6.046 6.054 6.020 6.043 40,065 +0.03(+0.44%)
May 12, 2006 6.016 6.017 6.016 6.016 10,951 +0.00(+0.00%)
May 11, 2006 5.990 6.028 5.990 6.016 59,029 -0.01(-0.19%)
May 10, 2006 6.084 6.084 6.028 6.028 52,885 -0.06(-0.92%)
May 09, 2006 5.990 6.084 5.968 6.084 45,407 +0.06(+0.99%)
May 08, 2006 5.979 6.024 5.968 6.024 38,996 +0.04(+0.69%)
May 05, 2006 5.975 5.983 5.968 5.983 24,039 +0.00(+0.06%)
May 04, 2006 5.979 5.990 5.975 5.979 22,970 -0.02(-0.31%)
May 03, 2006 6.005 6.005 5.972 5.998 6,944 +0.00(+0.06%)
May 02, 2006 6.009 6.013 5.994 5.994 26,710 -0.00(-0.06%)
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.