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 (%)
Aug 31, 2006 6.199 6.199 6.161 6.195 20,156 +0.02(+0.37%)
Aug 30, 2006 6.154 6.195 6.131 6.172 48,003 +0.02(+0.31%)
Aug 29, 2006 6.138 6.161 6.116 6.154 15,382 +0.04(+0.62%)
Aug 28, 2006 6.127 6.128 6.108 6.116 35,804 +0.00(+0.06%)
Aug 25, 2006 6.089 6.131 6.089 6.112 22,012 +0.00(+0.06%)
Aug 24, 2006 6.127 6.142 6.108 6.108 8,752 -0.00(-0.06%)
Aug 23, 2006 6.112 6.112 6.089 6.112 116,694 -0.04(-0.61%)
Aug 22, 2006 6.180 6.180 6.108 6.150 104,759 +0.00(+0.06%)
Aug 21, 2006 6.184 6.184 6.131 6.146 27,317 -0.02(-0.31%)
Aug 18, 2006 6.172 6.191 6.161 6.165 22,808 -0.01(-0.12%)
Aug 17, 2006 6.165 6.203 6.157 6.172 64,977 -0.01(-0.18%)
Aug 16, 2006 6.184 6.184 6.154 6.184 35,538 -0.02(-0.36%)
Aug 15, 2006 6.240 6.240 6.184 6.206 19,095 +0.06(+0.98%)
Aug 14, 2006 6.135 6.150 6.131 6.146 10,343 +0.00(+0.00%)
Aug 11, 2006 6.116 6.176 6.116 6.146 37,395 +0.02(+0.31%)
Aug 10, 2006 6.108 6.127 6.089 6.127 55,960 +0.02(+0.37%)
Aug 09, 2006 6.071 6.108 6.052 6.104 13,525 +0.02(+0.31%)
Aug 08, 2006 6.033 6.086 6.033 6.086 32,356 +0.03(+0.56%)
Aug 07, 2006 6.067 6.071 6.048 6.052 25,460 -0.02(-0.31%)
Aug 04, 2006 6.052 6.074 6.052 6.071 11,669 +0.04(+0.63%)
Aug 03, 2006 6.033 6.067 6.033 6.033 15,912 +0.00(+0.00%)
Aug 02, 2006 5.961 6.033 5.961 6.033 28,908 +0.08(+1.27%)
Aug 01, 2006 5.991 5.995 5.942 5.957 35,538 -0.06(-1.06%)
Jul 31, 2006 5.988 6.022 5.988 6.022 225,963 +0.03(+0.50%)
Jul 28, 2006 5.980 5.991 5.980 5.991 5,834 +0.02(+0.25%)
Jul 27, 2006 5.969 5.995 5.969 5.976 29,704 +0.00(+0.06%)
Jul 26, 2006 5.954 5.995 5.954 5.973 17,504 +0.03(+0.57%)
Jul 25, 2006 5.946 5.976 5.931 5.939 22,808 -0.05(-0.76%)
Jul 24, 2006 5.980 6.003 5.980 5.984 8,752 +0.00(+0.00%)
Jul 21, 2006 5.976 5.988 5.973 5.984 7,956 -0.00(-0.06%)
Jul 20, 2006 6.003 6.003 5.988 5.988 4,243 -0.01(-0.19%)
Jul 19, 2006 6.018 6.018 5.999 5.999 63,916 -0.01(-0.19%)
Jul 18, 2006 6.010 6.010 6.010 6.010 2,121 +0.02(+0.25%)
Jul 17, 2006 6.014 6.014 5.995 5.995 14,586 -0.01(-0.19%)
Jul 14, 2006 6.033 6.052 6.006 6.006 20,686 -0.00(-0.06%)
Jul 13, 2006 5.995 6.044 5.995 6.010 27,317 -0.01(-0.13%)
Jul 12, 2006 6.067 6.067 6.018 6.018 11,934 -0.02(-0.25%)
Jul 11, 2006 6.025 6.033 6.025 6.033 1,856 +0.01(+0.13%)
Jul 10, 2006 6.033 6.037 6.025 6.025 12,995 -0.03(-0.50%)
Jul 07, 2006 6.055 6.055 6.055 6.055 3,978 +0.03(+0.50%)
Jul 06, 2006 6.033 6.033 6.022 6.025 44,025 -0.01(-0.19%)
Jul 05, 2006 6.014 6.052 6.010 6.037 9,282 -0.02(-0.25%)
Jul 03, 2006 6.052 6.052 6.052 6.052 0 +0.00(+0.00%)
Jun 30, 2006 6.037 6.052 6.014 6.052 20,951 +0.03(+0.50%)
Jun 29, 2006 6.022 6.022 6.022 6.022 3,447 +0.00(+0.00%)
Jun 28, 2006 6.022 6.022 6.022 6.022 3,447 +0.01(+0.19%)
Jun 27, 2006 6.014 6.014 6.010 6.010 20,686 -0.01(-0.19%)
Jun 26, 2006 6.018 6.022 6.014 6.022 10,078 +0.00(+0.06%)
Jun 23, 2006 6.052 6.052 6.018 6.018 70,547 -0.03(-0.56%)
Jun 22, 2006 6.082 6.089 6.022 6.052 23,338 -0.01(-0.19%)
Jun 21, 2006 6.052 6.071 6.029 6.063 28,643 +0.03(+0.50%)
Jun 20, 2006 6.052 6.055 6.029 6.033 53,573 +0.02(+0.25%)
Jun 19, 2006 6.018 6.040 6.018 6.018 57,551 -0.02(-0.31%)
Jun 16, 2006 6.033 6.052 6.033 6.037 17,769 +0.00(+0.06%)
Jun 15, 2006 6.033 6.052 6.033 6.033 11,669 +0.00(+0.00%)
Jun 14, 2006 6.033 6.040 6.029 6.033 21,217 +0.00(+0.00%)
Jun 13, 2006 6.052 6.052 6.033 6.033 20,951 -0.03(-0.56%)
Jun 12, 2006 6.048 6.086 6.048 6.067 7,691 +0.03(+0.56%)
Jun 09, 2006 6.022 6.033 6.022 6.033 4,773 -0.01(-0.12%)
Jun 08, 2006 6.022 6.040 6.022 6.040 6,365 +0.02(+0.31%)
Jun 07, 2006 6.033 6.033 6.022 6.022 3,978 -0.01(-0.19%)
Jun 06, 2006 6.033 6.040 6.033 6.033 17,504 -0.02(-0.31%)
Jun 05, 2006 6.052 6.052 6.052 6.052 5,304 -0.02(-0.25%)
Jun 02, 2006 6.040 6.067 6.040 6.067 4,508 +0.03(+0.56%)
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.