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 )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 8.423 8.462 8.388 8.462 38,228 +0.09(+1.04%)
Aug 30, 2011 8.384 8.427 8.332 8.375 14,379 +0.03(+0.36%)
Aug 29, 2011 8.288 8.427 8.288 8.345 59,060 +0.06(+0.68%)
Aug 26, 2011 8.271 8.401 8.254 8.288 29,791 +0.03(+0.32%)
Aug 25, 2011 8.406 8.449 8.262 8.262 12,450 -0.08(-0.94%)
Aug 24, 2011 8.267 8.384 8.267 8.340 20,046 +0.02(+0.26%)
Aug 23, 2011 8.280 8.336 8.241 8.319 22,627 +0.04(+0.47%)
Aug 22, 2011 8.392 8.549 8.254 8.280 38,145 +0.04(+0.47%)
Aug 19, 2011 8.158 8.284 8.158 8.241 45,687 -0.07(-0.84%)
Aug 18, 2011 8.366 8.388 8.297 8.310 52,923 -0.10(-1.19%)
Aug 17, 2011 8.366 8.657 8.340 8.410 43,897 +0.05(+0.56%)
Aug 16, 2011 8.362 8.401 8.274 8.363 37,919 -0.04(-0.51%)
Aug 15, 2011 8.314 8.553 8.258 8.406 136,081 +0.15(+1.84%)
Aug 12, 2011 8.286 8.314 8.249 8.254 20,083 +0.01(+0.10%)
Aug 11, 2011 8.219 8.366 8.158 8.245 98,627 -0.06(-0.73%)
Aug 10, 2011 8.223 8.310 8.024 8.306 59,058 +0.07(+0.90%)
Aug 09, 2011 7.898 8.232 7.802 8.232 286,985 +0.33(+4.23%)
Aug 08, 2011 7.898 8.028 7.733 7.898 235,578 -0.52(-6.14%)
Aug 05, 2011 8.488 8.511 8.141 8.414 87,386 -0.05(-0.62%)
Aug 04, 2011 8.757 8.757 8.363 8.466 109,940 -0.28(-3.22%)
Aug 03, 2011 8.744 8.767 8.597 8.748 53,357 +0.00(+0.05%)
Aug 02, 2011 8.792 8.847 8.718 8.744 31,835 -0.07(-0.74%)
Aug 01, 2011 8.605 8.822 8.601 8.809 85,418 +0.32(+3.80%)
Jul 29, 2011 8.466 8.497 8.324 8.486 168,936 -0.11(-1.22%)
Jul 28, 2011 8.608 8.682 8.574 8.591 72,001 +0.04(+0.50%)
Jul 27, 2011 8.867 8.910 8.544 8.548 133,117 -0.40(-4.51%)
Jul 26, 2011 8.897 8.996 8.897 8.952 62,935 -0.05(-0.58%)
Jul 25, 2011 8.953 9.052 8.953 9.004 37,563 +0.05(+0.51%)
Jul 22, 2011 8.936 8.959 8.931 8.959 25,145 -0.01(-0.12%)
Jul 21, 2011 8.996 9.022 8.931 8.970 36,013 +0.03(+0.39%)
Jul 20, 2011 8.960 8.974 8.936 8.936 21,855 +0.00(+0.00%)
Jul 19, 2011 8.957 9.043 8.936 8.936 99,371 -0.03(-0.38%)
Jul 18, 2011 8.944 8.970 8.940 8.970 26,947 +0.01(+0.14%)
Jul 15, 2011 9.026 9.066 8.957 8.957 12,673 -0.02(-0.24%)
Jul 14, 2011 8.948 9.034 8.944 8.979 36,055 +0.01(+0.14%)
Jul 13, 2011 9.047 9.047 8.966 8.966 21,214 -0.14(-1.51%)
Jul 12, 2011 8.931 9.112 8.931 9.103 46,965 +0.16(+1.83%)
Jul 11, 2011 8.987 9.000 8.931 8.940 19,299 -0.06(-0.62%)
Jul 08, 2011 8.987 9.029 8.931 8.996 42,827 +0.00(+0.05%)
Jul 07, 2011 8.918 8.992 8.918 8.992 19,899 +0.05(+0.55%)
Jul 06, 2011 8.940 8.942 8.832 8.942 19,229 -0.01(-0.12%)
Jul 05, 2011 8.953 8.961 8.940 8.954 18,918 +0.03(+0.30%)
Jul 01, 2011 8.966 9.095 8.884 8.927 59,722 -0.03(-0.34%)
Jun 30, 2011 9.000 9.050 8.949 8.957 28,908 -0.09(-0.94%)
Jun 29, 2011 9.085 9.085 9.043 9.043 11,104 -0.03(-0.38%)
Jun 28, 2011 9.055 9.111 9.021 9.077 31,802 -0.06(-0.61%)
Jun 27, 2011 9.077 9.141 9.021 9.132 33,263 +0.09(+1.04%)
Jun 24, 2011 8.923 9.068 8.923 9.038 36,800 +0.08(+0.91%)
Jun 23, 2011 8.863 8.983 8.863 8.957 45,011 +0.03(+0.31%)
Jun 22, 2011 8.863 8.949 8.812 8.930 24,968 +0.04(+0.48%)
Jun 21, 2011 8.829 8.887 8.778 8.887 34,040 +0.13(+1.54%)
Jun 20, 2011 8.735 8.778 8.735 8.752 46,289 +0.06(+0.69%)
Jun 17, 2011 8.654 8.692 8.641 8.692 67,919 +0.06(+0.69%)
Jun 16, 2011 8.641 8.650 8.607 8.632 57,391 +0.00(+0.00%)
Jun 15, 2011 8.611 8.645 8.585 8.632 38,647 +0.05(+0.55%)
Jun 14, 2011 8.662 8.688 8.585 8.585 54,038 -0.05(-0.59%)
Jun 13, 2011 8.679 8.697 8.560 8.637 49,492 -0.09(-1.03%)
Jun 10, 2011 8.650 8.731 8.637 8.726 50,810 +0.09(+1.00%)
Jun 09, 2011 8.650 8.675 8.613 8.640 61,694 -0.04(-0.46%)
Jun 08, 2011 8.714 8.777 8.585 8.679 49,105 -0.08(-0.93%)
Jun 07, 2011 8.897 8.897 8.701 8.761 59,809 -0.09(-0.97%)
Jun 06, 2011 8.940 8.940 8.838 8.846 42,382 -0.10(-1.15%)
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.