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, 2018 9.613 9.613 9.613 0 +0.01(+0.11%)
Aug 30, 2018 9.588 9.629 9.588 9.603 8,155 -0.02(-0.20%)
Aug 29, 2018 9.668 9.668 9.617 9.622 2,886 +0.01(+0.13%)
Aug 28, 2018 9.588 9.624 9.588 9.610 16,130 -0.01(-0.15%)
Aug 27, 2018 9.617 9.644 9.610 9.624 15,381 +0.01(+0.15%)
Aug 24, 2018 9.696 9.696 9.610 9.610 7,090 +0.00(+0.00%)
Aug 23, 2018 9.552 9.632 9.552 9.610 5,242 +0.00(+0.00%)
Aug 22, 2018 9.574 9.639 9.574 9.610 3,267 -0.01(-0.15%)
Aug 21, 2018 9.632 9.646 9.603 9.624 6,254 +0.05(+0.55%)
Aug 20, 2018 9.574 9.574 9.571 9.571 2,204 +0.00(+0.05%)
Aug 17, 2018 9.545 9.581 9.545 9.567 1,529 +0.02(+0.22%)
Aug 16, 2018 9.538 9.567 9.538 9.546 7,804 +0.01(+0.08%)
Aug 15, 2018 9.560 9.560 9.516 9.538 2,977 +0.04(+0.38%)
Aug 14, 2018 9.524 9.538 9.495 9.502 17,922 -0.02(-0.23%)
Aug 13, 2018 9.545 9.545 9.515 9.524 4,284 +0.01(+0.15%)
Aug 10, 2018 9.552 9.560 9.509 9.509 4,865 -0.04(-0.45%)
Aug 09, 2018 9.558 9.567 9.547 9.552 7,169 +0.01(+0.06%)
Aug 08, 2018 9.563 9.563 9.546 9.546 1,946 -0.03(-0.29%)
Aug 07, 2018 9.603 9.603 9.574 9.574 1,988 -0.00(-0.01%)
Aug 06, 2018 9.581 9.581 9.575 9.575 916 +0.03(+0.31%)
Aug 03, 2018 9.545 9.588 9.531 9.545 2,224 +0.03(+0.30%)
Aug 02, 2018 9.531 9.531 9.517 9.517 614 +0.02(+0.23%)
Aug 01, 2018 9.530 9.531 9.495 9.495 3,475 -0.01(-0.08%)
Jul 31, 2018 9.502 9.524 9.502 9.502 8,281 -0.06(-0.60%)
Jul 30, 2018 9.524 9.560 9.495 9.559 5,801 +0.07(+0.75%)
Jul 27, 2018 9.473 9.495 9.473 9.488 1,396 +0.01(+0.15%)
Jul 26, 2018 9.473 9.524 9.473 9.473 8,936 -0.04(-0.45%)
Jul 25, 2018 9.524 9.524 9.516 9.516 1,573 -0.01(-0.08%)
Jul 24, 2018 9.595 9.595 9.497 9.524 10,221 +0.01(+0.11%)
Jul 23, 2018 9.531 9.531 9.502 9.514 10,321 -0.04(-0.46%)
Jul 20, 2018 9.553 9.570 9.553 9.558 2,301 -0.03(-0.28%)
Jul 19, 2018 9.567 9.585 9.567 9.585 4,913 +0.03(+0.30%)
Jul 18, 2018 9.531 9.607 9.531 9.556 1,713 -0.01(-0.13%)
Jul 17, 2018 9.595 9.595 9.569 9.569 2,251 -0.03(-0.28%)
Jul 16, 2018 9.695 9.695 9.595 9.595 8,320 -0.04(-0.37%)
Jul 13, 2018 9.688 9.688 9.595 9.631 6,887 +0.06(+0.59%)
Jul 12, 2018 9.617 9.617 9.575 9.575 3,033 +0.02(+0.16%)
Jul 11, 2018 9.509 9.574 9.509 9.559 38,439 -0.02(-0.16%)
Jul 10, 2018 9.624 9.624 9.559 9.574 22,834 +0.02(+0.16%)
Jul 09, 2018 9.667 9.667 9.559 9.559 11,744 +0.07(+0.72%)
Jul 06, 2018 9.567 9.567 9.491 9.491 3,114 -0.07(-0.77%)
Jul 05, 2018 9.610 9.610 9.562 9.566 3,217 -0.02(-0.22%)
Jul 03, 2018 9.587 9.587 9.587 0 +0.05(+0.50%)
Jul 02, 2018 9.524 9.539 9.481 9.539 2,776 -0.04(-0.41%)
Jun 29, 2018 9.579 9.579 9.579 9.579 803 +0.08(+0.85%)
Jun 28, 2018 9.474 9.498 9.468 9.498 3,843 -0.03(-0.34%)
Jun 27, 2018 9.525 9.552 9.517 9.531 4,956 +0.01(+0.15%)
Jun 26, 2018 9.534 9.552 9.517 9.517 3,326 +0.01(+0.07%)
Jun 25, 2018 9.574 9.574 9.495 9.510 17,609 -0.03(-0.30%)
Jun 22, 2018 9.538 9.538 9.528 9.538 2,881 +0.03(+0.30%)
Jun 21, 2018 9.531 9.538 9.509 9.509 5,762 -0.03(-0.30%)
Jun 20, 2018 9.538 9.559 9.537 9.538 5,108 +0.04(+0.38%)
Jun 19, 2018 9.460 9.502 9.460 9.502 1,857 -0.02(-0.22%)
Jun 18, 2018 9.531 9.552 9.524 9.524 2,496 -0.00(-0.03%)
Jun 15, 2018 9.538 9.495 9.527 7,624 -0.01(-0.12%)
Jun 14, 2018 9.538 9.538 9.538 9.538 1,147 -0.04(-0.42%)
Jun 13, 2018 9.581 9.581 9.578 9.578 446 +0.02(+0.19%)
Jun 12, 2018 9.510 9.581 9.510 9.559 1,467 -0.02(-0.22%)
Jun 11, 2018 9.581 9.581 9.581 9.581 140 +0.04(+0.37%)
Jun 08, 2018 9.502 9.569 9.502 9.545 18,623 +0.04(+0.37%)
Jun 07, 2018 9.510 9.540 9.510 9.510 19,923 -0.01(-0.09%)
Jun 06, 2018 9.549 9.549 9.518 9.518 707 -0.04(-0.38%)
Jun 05, 2018 9.554 9.554 9.554 9.554 274 -0.03(-0.28%)
Jun 04, 2018 9.609 9.609 9.545 9.581 5,166 +0.02(+0.22%)
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.