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, 2016 9.300 9.332 9.300 9.327 2,109 +0.02(+0.24%)
Aug 30, 2016 9.319 9.326 9.288 9.305 15,540 -0.03(-0.36%)
Aug 29, 2016 9.262 9.339 9.262 9.338 8,100 +0.04(+0.38%)
Aug 26, 2016 9.303 9.303 9.303 9.303 243 +0.02(+0.17%)
Aug 25, 2016 9.255 9.319 9.255 9.287 6,143 -0.04(-0.38%)
Aug 24, 2016 9.268 9.323 9.268 9.323 1,754 +0.02(+0.24%)
Aug 23, 2016 9.339 9.339 9.300 9.300 35,476 -0.03(-0.27%)
Aug 22, 2016 9.307 9.326 9.307 9.326 378 +0.03(+0.34%)
Aug 19, 2016 9.319 9.345 9.294 9.294 1,818 -0.04(-0.48%)
Aug 18, 2016 9.287 9.345 9.281 9.339 12,808 +0.07(+0.76%)
Aug 17, 2016 9.275 9.314 9.268 9.268 5,258 +0.00(+0.02%)
Aug 16, 2016 9.294 9.319 9.249 9.267 35,635 -0.07(-0.70%)
Aug 15, 2016 9.351 9.351 9.309 9.332 13,428 +0.01(+0.15%)
Aug 11, 2016 9.294 9.326 9.294 9.318 99 -0.03(-0.29%)
Aug 10, 2016 9.339 9.351 9.236 9.345 16,349 +0.03(+0.34%)
Aug 09, 2016 9.345 9.345 9.287 9.313 36,935 -0.01(-0.07%)
Aug 08, 2016 9.287 9.351 9.287 9.319 47,501 +0.01(+0.09%)
Aug 05, 2016 9.364 9.364 9.311 9.311 2,890 -0.06(-0.63%)
Aug 04, 2016 9.376 9.382 9.314 9.371 16,959 +0.02(+0.17%)
Aug 03, 2016 9.352 9.355 9.352 9.355 3,490 +0.04(+0.38%)
Aug 02, 2016 9.294 9.351 9.294 9.319 7,878 -0.01(-0.07%)
Aug 01, 2016 9.332 9.339 9.316 9.326 8,839 -0.04(-0.44%)
Jul 29, 2016 9.250 9.367 9.250 9.367 9,801 +0.15(+1.59%)
Jul 28, 2016 9.208 9.304 9.208 9.221 8,389 -0.01(-0.14%)
Jul 27, 2016 9.183 9.246 9.183 9.234 7,512 -0.03(-0.34%)
Jul 26, 2016 9.247 9.304 9.247 9.265 7,691 +0.01(+0.07%)
Jul 25, 2016 9.240 9.259 9.214 9.259 30,621 +0.04(+0.41%)
Jul 22, 2016 9.278 9.278 9.214 9.221 15,512 -0.06(-0.69%)
Jul 21, 2016 9.246 9.284 9.234 9.284 20,865 +0.03(+0.32%)
Jul 20, 2016 9.248 9.272 9.240 9.255 6,430 +0.01(+0.07%)
Jul 19, 2016 9.253 9.300 9.248 9.249 6,705 +0.02(+0.23%)
Jul 18, 2016 9.202 9.278 9.202 9.227 14,922 +0.01(+0.07%)
Jul 15, 2016 9.195 9.290 9.195 9.221 14,445 -0.04(-0.41%)
Jul 14, 2016 9.278 9.308 9.163 9.259 17,434 +0.03(+0.28%)
Jul 13, 2016 9.198 9.253 9.190 9.234 12,467 +0.06(+0.66%)
Jul 12, 2016 9.284 9.284 9.156 9.173 23,547 -0.12(-1.34%)
Jul 11, 2016 9.310 9.329 9.296 9.297 4,260 -0.01(-0.14%)
Jul 08, 2016 9.316 9.323 9.291 9.310 4,469 +0.07(+0.76%)
Jul 07, 2016 9.297 9.297 9.151 9.240 65,326 -0.05(-0.55%)
Jul 06, 2016 9.240 9.329 9.151 9.291 68,259 +0.11(+1.25%)
Jul 05, 2016 9.208 9.208 9.125 9.176 8,982 +0.00(+0.00%)
Jul 01, 2016 9.195 9.176 9.176 9.176 3,452 +0.01(+0.11%)
Jun 30, 2016 9.122 9.187 9.122 9.166 32,746 +0.04(+0.48%)
Jun 29, 2016 9.084 9.129 9.078 9.122 17,142 -0.02(-0.21%)
Jun 28, 2016 9.046 9.148 9.046 9.141 9,843 +0.05(+0.56%)
Jun 27, 2016 9.008 9.090 9.008 9.090 2,303 -0.02(-0.21%)
Jun 24, 2016 9.141 9.154 9.110 9.110 22,983 -0.07(-0.73%)
Jun 23, 2016 9.141 9.176 9.141 9.176 10,516 +0.03(+0.31%)
Jun 22, 2016 9.141 9.160 9.141 9.148 4,005 +0.04(+0.42%)
Jun 21, 2016 9.186 9.186 9.107 9.110 4,640 -0.06(-0.62%)
Jun 20, 2016 9.103 9.167 9.103 9.167 4,607 +0.06(+0.70%)
Jun 17, 2016 9.135 9.135 9.097 9.103 790 -0.05(-0.55%)
Jun 16, 2016 9.160 9.192 9.154 9.154 5,814 -0.03(-0.35%)
Jun 15, 2016 9.141 9.186 9.129 9.186 23,376 +0.06(+0.69%)
Jun 14, 2016 9.135 9.135 9.072 9.122 8,406 +0.01(+0.14%)
Jun 13, 2016 9.103 9.141 9.078 9.110 7,104 -0.02(-0.21%)
Jun 10, 2016 9.135 9.160 9.129 9.129 3,714 +0.00(+0.00%)
Jun 09, 2016 9.122 9.185 9.122 9.129 11,288 +0.01(+0.07%)
Jun 08, 2016 9.129 9.179 9.103 9.122 41,466 -0.01(-0.07%)
Jun 07, 2016 9.130 9.130 9.103 9.129 10,799 +0.03(+0.28%)
Jun 06, 2016 9.160 9.160 9.097 9.103 15,149 -0.00(-0.00%)
Jun 03, 2016 9.119 9.154 9.103 9.103 13,181 -0.05(-0.55%)
Jun 02, 2016 9.103 9.154 9.103 9.154 5,417 +0.05(+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.