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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	6.395	6.440	6.395	6.428	25,986	+0.05(+0.71%)
Aug 28, 2008	6.447	6.447	6.383	6.383	25,726	-0.03(-0.47%)
Aug 27, 2008	6.398	6.447	6.376	6.413	51,209	+0.00(+0.06%)
Aug 26, 2008	6.398	6.410	6.342	6.410	26,031	+0.00(+0.00%)
Aug 25, 2008	6.387	6.447	6.387	6.410	40,518	+0.04(+0.59%)
Aug 22, 2008	6.421	6.425	6.372	6.372	26,973	-0.03(-0.53%)
Aug 21, 2008	6.402	6.462	6.379	6.406	55,172	+0.02(+0.30%)
Aug 20, 2008	6.485	6.485	6.383	6.387	54,007	-0.06(-0.88%)
Aug 19, 2008	6.413	6.560	6.338	6.444	56,201	+0.02(+0.35%)
Aug 18, 2008	6.391	6.598	6.391	6.421	60,641	+0.03(+0.44%)
Aug 15, 2008	6.372	6.410	6.368	6.393	0	+0.04(+0.56%)
Aug 14, 2008	6.361	6.455	6.353	6.357	20,952	+0.01(+0.18%)
Aug 13, 2008	6.410	6.410	6.346	6.346	19,746	-0.06(-1.00%)
Aug 12, 2008	6.462	6.470	6.379	6.410	28,124	-0.06(-0.99%)
Aug 11, 2008	6.440	6.504	6.440	6.474	41,995	+0.05(+0.76%)
Aug 08, 2008	6.417	6.462	6.398	6.425	11,935	+0.00(+0.06%)
Aug 07, 2008	6.421	6.470	6.379	6.421	11,998	+0.02(+0.24%)
Aug 06, 2008	6.391	6.440	6.391	6.406	44,096	-0.02(-0.23%)
Aug 05, 2008	6.410	6.421	6.410	6.421	47,650	+0.01(+0.12%)
Aug 04, 2008	6.383	6.413	6.383	6.413	5,593	+0.03(+0.53%)
Aug 01, 2008	6.342	6.387	6.342	6.379	8,235	+0.01(+0.12%)
Jul 31, 2008	6.334	6.425	6.327	6.372	41,998	+0.02(+0.36%)
Jul 30, 2008	6.353	6.406	6.225	6.349	60,893	+0.01(+0.12%)
Jul 29, 2008	6.342	6.342	6.312	6.342	36,529	-0.00(-0.06%)
Jul 28, 2008	6.364	6.410	6.338	6.346	15,316	-0.02(-0.36%)
Jul 25, 2008	6.368	6.383	6.353	6.368	15,648	-0.02(-0.24%)
Jul 24, 2008	6.353	6.440	6.342	6.383	26,811	+0.03(+0.53%)
Jul 23, 2008	6.372	6.410	6.334	6.349	23,536	+0.01(+0.18%)
Jul 22, 2008	6.383	6.413	6.338	6.338	9,282	-0.03(-0.53%)
Jul 21, 2008	6.304	6.391	6.304	6.372	14,348	+0.08(+1.26%)
Jul 18, 2008	6.248	6.315	6.248	6.293	11,494	+0.06(+0.97%)
Jul 17, 2008	6.248	6.285	6.229	6.232	34,866	+0.00(+0.00%)
Jul 16, 2008	6.278	6.304	6.195	6.232	85,397	-0.04(-0.66%)
Jul 15, 2008	6.308	6.308	6.232	6.274	40,539	-0.05(-0.83%)
Jul 14, 2008	6.391	6.447	6.266	6.327	113,733	-0.03(-0.53%)
Jul 11, 2008	6.447	6.447	6.361	6.361	45,637	-0.09(-1.40%)
Jul 10, 2008	6.466	6.478	6.330	6.451	44,247	-0.02(-0.35%)
Jul 09, 2008	6.474	6.553	6.474	6.474	23,379	+0.02(+0.29%)
Jul 08, 2008	6.372	6.493	6.364	6.455	25,567	+0.06(+1.00%)
Jul 07, 2008	6.368	6.459	6.315	6.391	46,833	+0.03(+0.47%)
Jul 04, 2008	6.334	6.391	6.334	6.361	9,017	+0.00(+0.00%)
Jul 03, 2008	6.334	6.391	6.334	6.361	9,017	-0.02(-0.30%)
Jul 02, 2008	6.432	6.432	6.372	6.379	15,303	-0.06(-0.94%)
Jul 01, 2008	6.406	6.447	6.406	6.440	17,170	-0.01(-0.12%)
Jun 30, 2008	6.447	6.504	6.425	6.447	20,570	+0.00(+0.00%)
Jun 27, 2008	6.478	6.485	6.406	6.447	29,439	-0.04(-0.64%)
Jun 26, 2008	6.474	6.493	6.455	6.489	6,447	-0.00(-0.06%)
Jun 25, 2008	6.440	6.511	6.376	6.493	56,201	+0.05(+0.76%)
Jun 24, 2008	6.470	6.470	6.417	6.444	19,626	-0.03(-0.52%)
Jun 23, 2008	6.383	6.481	6.379	6.478	17,343	+0.08(+1.24%)
Jun 20, 2008	6.478	6.478	6.398	6.398	25,299	-0.06(-0.93%)
Jun 19, 2008	6.410	6.478	6.410	6.459	10,343	+0.04(+0.65%)
Jun 18, 2008	6.474	6.481	6.372	6.417	25,893	-0.09(-1.45%)
Jun 17, 2008	6.474	6.564	6.474	6.511	17,584	+0.05(+0.70%)
Jun 16, 2008	6.466	6.493	6.459	6.466	9,548	+0.01(+0.12%)
Jun 13, 2008	6.455	6.500	6.455	6.459	18,069	-0.00(-0.06%)
Jun 12, 2008	6.474	6.474	6.425	6.462	9,733	-0.03(-0.46%)
Jun 11, 2008	6.470	6.493	6.470	6.493	4,774	+0.01(+0.17%)
Jun 10, 2008	6.523	6.523	6.440	6.481	14,056	-0.03(-0.41%)
Jun 09, 2008	6.516	6.617	6.417	6.508	24,997	-0.00(-0.06%)
Jun 06, 2008	6.511	6.534	6.511	6.511	8,845	-0.01(-0.12%)
Jun 05, 2008	6.542	6.542	6.496	6.519	22,310	-0.03(-0.46%)
Jun 04, 2008	6.568	6.568	6.542	6.549	21,151	-0.01(-0.11%)
Jun 03, 2008	6.602	6.602	6.515	6.557	108,585	-0.04(-0.63%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

Historical Prices