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 (%)
Sep 28, 2007 6.221 6.245 6.183 6.243 11,669 -0.01(-0.20%)
Sep 27, 2007 6.221 6.259 6.221 6.255 16,443 +0.03(+0.55%)
Sep 26, 2007 6.229 6.229 6.195 6.221 20,422 +0.02(+0.24%)
Sep 25, 2007 6.202 6.251 6.176 6.206 31,296 -0.02(-0.36%)
Sep 24, 2007 6.161 6.229 6.127 6.229 123,329 +0.03(+0.49%)
Sep 21, 2007 6.214 6.214 6.168 6.199 27,848 -0.04(-0.60%)
Sep 20, 2007 6.210 6.293 6.210 6.236 51,718 +0.06(+1.04%)
Sep 19, 2007 6.202 6.202 6.165 6.172 14,056 -0.01(-0.18%)
Sep 18, 2007 6.183 6.206 6.146 6.183 51,453 -0.03(-0.43%)
Sep 17, 2007 6.221 6.240 6.191 6.210 37,131 +0.06(+0.98%)
Sep 14, 2007 6.251 6.251 6.138 6.149 22,278 -0.14(-2.22%)
Sep 13, 2007 6.240 6.330 6.240 6.289 43,762 +0.02(+0.24%)
Sep 12, 2007 6.248 6.274 6.248 6.274 21,748 +0.01(+0.12%)
Sep 11, 2007 6.259 6.266 6.255 6.266 40,579 +0.01(+0.12%)
Sep 10, 2007 6.240 6.297 6.240 6.259 39,518 +0.02(+0.24%)
Sep 07, 2007 6.202 6.274 6.202 6.244 47,475 +0.03(+0.49%)
Sep 06, 2007 6.191 6.297 6.180 6.214 54,371 -0.01(-0.12%)
Sep 05, 2007 6.221 6.232 6.202 6.221 42,701 +0.00(+0.00%)
Sep 04, 2007 6.240 6.259 6.210 6.221 61,532 -0.02(-0.24%)
Aug 31, 2007 6.183 6.240 6.183 6.236 42,701 +0.02(+0.30%)
Aug 30, 2007 6.195 6.232 6.183 6.217 46,149 +0.02(+0.37%)
Aug 29, 2007 6.161 6.195 6.161 6.195 17,770 +0.05(+0.80%)
Aug 28, 2007 6.251 6.251 6.089 6.146 64,449 -0.07(-1.09%)
Aug 27, 2007 6.221 6.221 6.183 6.214 39,253 +0.00(+0.06%)
Aug 24, 2007 6.297 6.297 6.210 6.210 47,210 +0.03(+0.49%)
Aug 23, 2007 6.221 6.232 6.149 6.180 154,361 -0.02(-0.36%)
Aug 22, 2007 6.100 6.229 6.089 6.202 53,045 +0.04(+0.67%)
Aug 21, 2007 6.108 6.161 6.044 6.161 77,710 +0.07(+1.11%)
Aug 20, 2007 5.995 6.093 5.987 6.093 37,927 +0.14(+2.41%)
Aug 17, 2007 5.920 6.014 5.897 5.950 53,840 +0.07(+1.22%)
Aug 16, 2007 5.950 5.950 5.874 5.878 173,722 -0.06(-1.08%)
Aug 15, 2007 5.942 5.950 5.938 5.942 186,188 +0.00(+0.06%)
Aug 14, 2007 5.931 5.969 5.931 5.938 57,023 +0.01(+0.13%)
Aug 13, 2007 5.938 5.969 5.927 5.931 132,082 +0.00(+0.06%)
Aug 10, 2007 5.984 5.984 5.920 5.927 189,370 -0.07(-1.13%)
Aug 09, 2007 6.010 6.025 5.987 5.995 37,396 -0.03(-0.56%)
Aug 08, 2007 6.051 6.063 6.021 6.029 37,661 -0.02(-0.37%)
Aug 07, 2007 6.078 6.078 6.051 6.051 34,214 -0.04(-0.62%)
Aug 06, 2007 6.104 6.116 6.048 6.089 29,705 +0.00(+0.00%)
Aug 03, 2007 6.093 6.093 6.070 6.089 120,942 +0.02(+0.31%)
Aug 02, 2007 6.070 6.085 6.036 6.070 11,669 -0.03(-0.49%)
Aug 01, 2007 6.051 6.100 6.036 6.100 57,023 -0.02(-0.37%)
Jul 31, 2007 6.100 6.123 6.085 6.123 26,522 +0.04(+0.62%)
Jul 30, 2007 6.059 6.085 6.055 6.085 18,830 +0.02(+0.25%)
Jul 27, 2007 6.010 6.127 6.010 6.070 38,722 +0.02(+0.37%)
Jul 26, 2007 5.995 6.059 5.920 6.048 55,166 +0.02(+0.25%)
Jul 25, 2007 6.051 6.051 5.953 6.033 144,547 -0.01(-0.19%)
Jul 24, 2007 6.036 6.055 6.036 6.044 16,974 -0.00(-0.06%)
Jul 23, 2007 6.074 6.074 6.040 6.048 51,984 -0.03(-0.56%)
Jul 20, 2007 6.108 6.108 6.067 6.082 349,566 -0.02(-0.37%)
Jul 19, 2007 6.108 6.116 6.089 6.104 44,557 +0.02(+0.31%)
Jul 18, 2007 6.127 6.131 6.048 6.085 58,879 -0.05(-0.86%)
Jul 17, 2007 6.172 6.172 6.119 6.138 40,579 -0.02(-0.25%)
Jul 16, 2007 6.183 6.187 6.153 6.153 34,479 -0.04(-0.67%)
Jul 13, 2007 6.183 6.199 6.165 6.195 24,135 +0.00(+0.06%)
Jul 12, 2007 6.176 6.199 6.176 6.191 9,548 -0.00(-0.06%)
Jul 11, 2007 6.191 6.195 6.168 6.195 55,962 +0.00(+0.00%)
Jul 10, 2007 6.248 6.255 6.165 6.195 83,545 -0.05(-0.73%)
Jul 09, 2007 6.281 6.304 6.202 6.240 124,921 -0.04(-0.66%)
Jul 06, 2007 6.221 6.281 6.221 6.281 35,540 +0.04(+0.60%)
Jul 05, 2007 6.217 6.244 6.210 6.244 10,609 +0.01(+0.12%)
Jul 03, 2007 6.266 6.266 6.229 6.236 10,343 -0.02(-0.36%)
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.