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 30, 2011 8.178 8.257 8.156 8.222 25,360 +0.05(+0.59%)
Sep 29, 2011 8.151 8.235 8.151 8.173 8,715 +0.02(+0.22%)
Sep 28, 2011 8.063 8.266 8.063 8.156 21,924 +0.09(+1.15%)
Sep 27, 2011 8.050 8.226 8.050 8.063 45,691 +0.05(+0.60%)
Sep 26, 2011 8.416 8.416 7.883 8.015 133,755 -0.33(-3.96%)
Sep 23, 2011 8.526 8.526 8.288 8.345 29,307 -0.25(-2.87%)
Sep 22, 2011 8.416 8.592 8.328 8.592 34,272 +0.13(+1.56%)
Sep 21, 2011 8.477 8.477 8.460 8.460 1,588 -0.04(-0.52%)
Sep 20, 2011 8.394 8.526 8.375 8.504 38,680 +0.11(+1.31%)
Sep 19, 2011 8.372 8.416 8.328 8.394 18,574 +0.00(+0.00%)
Sep 16, 2011 8.328 8.394 8.328 8.394 12,119 +0.09(+1.06%)
Sep 15, 2011 8.350 8.380 8.306 8.306 13,154 -0.02(-0.21%)
Sep 14, 2011 8.350 8.358 8.306 8.323 11,572 -0.01(-0.11%)
Sep 13, 2011 8.310 8.367 8.310 8.332 7,864 +0.01(+0.16%)
Sep 12, 2011 8.301 8.367 8.283 8.319 9,897 -0.05(-0.62%)
Sep 09, 2011 8.416 8.420 8.341 8.371 35,269 -0.04(-0.53%)
Sep 08, 2011 8.438 8.438 8.372 8.416 11,486 +0.01(+0.16%)
Sep 07, 2011 8.394 8.416 8.367 8.402 37,867 +0.07(+0.90%)
Sep 06, 2011 8.217 8.328 8.200 8.328 37,627 -0.11(-1.30%)
Sep 02, 2011 8.394 8.438 8.394 8.437 7,832 -0.01(-0.11%)
Sep 01, 2011 8.486 8.518 8.398 8.447 31,190 -0.07(-0.88%)
Aug 31, 2011 8.482 8.521 8.447 8.521 37,961 +0.09(+1.04%)
Aug 30, 2011 8.443 8.486 8.390 8.434 14,279 +0.03(+0.36%)
Aug 29, 2011 8.347 8.486 8.347 8.403 58,648 +0.06(+0.68%)
Aug 26, 2011 8.329 8.460 8.312 8.347 29,583 +0.03(+0.32%)
Aug 25, 2011 8.465 8.508 8.320 8.320 12,363 -0.08(-0.94%)
Aug 24, 2011 8.325 8.443 8.325 8.399 19,906 +0.02(+0.26%)
Aug 23, 2011 8.338 8.395 8.299 8.377 22,469 +0.04(+0.47%)
Aug 22, 2011 8.451 8.609 8.312 8.338 37,879 +0.04(+0.47%)
Aug 19, 2011 8.216 8.342 8.216 8.299 45,368 -0.07(-0.84%)
Aug 18, 2011 8.425 8.447 8.355 8.368 52,554 -0.10(-1.19%)
Aug 17, 2011 8.425 8.718 8.399 8.469 43,590 +0.05(+0.56%)
Aug 16, 2011 8.421 8.460 8.333 8.422 37,654 -0.04(-0.51%)
Aug 15, 2011 8.373 8.613 8.316 8.465 135,131 +0.15(+1.84%)
Aug 12, 2011 8.344 8.373 8.307 8.312 19,942 +0.01(+0.10%)
Aug 11, 2011 8.277 8.425 8.216 8.303 97,939 -0.06(-0.73%)
Aug 10, 2011 8.281 8.368 8.080 8.364 58,645 +0.07(+0.90%)
Aug 09, 2011 7.953 8.290 7.857 8.290 284,982 +0.34(+4.23%)
Aug 08, 2011 7.953 8.084 7.787 7.953 233,933 -0.52(-6.14%)
Aug 05, 2011 8.548 8.570 8.198 8.473 86,776 -0.05(-0.62%)
Aug 04, 2011 8.819 8.819 8.421 8.526 109,172 -0.28(-3.22%)
Aug 03, 2011 8.805 8.828 8.657 8.810 52,984 +0.00(+0.05%)
Aug 02, 2011 8.854 8.909 8.779 8.805 31,613 -0.07(-0.74%)
Aug 01, 2011 8.666 8.884 8.661 8.871 84,822 +0.33(+3.80%)
Jul 29, 2011 8.526 8.556 8.383 8.546 167,756 -0.11(-1.22%)
Jul 28, 2011 8.669 8.743 8.634 8.652 71,498 +0.04(+0.50%)
Jul 27, 2011 8.929 8.972 8.604 8.608 132,188 -0.41(-4.51%)
Jul 26, 2011 8.959 9.059 8.959 9.015 62,496 -0.05(-0.58%)
Jul 25, 2011 9.016 9.115 9.016 9.068 37,300 +0.05(+0.51%)
Jul 22, 2011 8.998 9.022 8.994 9.022 24,969 -0.01(-0.12%)
Jul 21, 2011 9.059 9.085 8.994 9.033 35,761 +0.03(+0.39%)
Jul 20, 2011 9.023 9.037 8.998 8.998 21,702 +0.00(+0.00%)
Jul 19, 2011 9.020 9.107 8.998 8.998 98,678 -0.03(-0.38%)
Jul 18, 2011 9.007 9.033 9.003 9.033 26,759 +0.01(+0.14%)
Jul 15, 2011 9.089 9.129 9.020 9.020 12,585 -0.02(-0.24%)
Jul 14, 2011 9.011 9.097 9.007 9.042 35,803 +0.01(+0.14%)
Jul 13, 2011 9.111 9.111 9.029 9.029 21,065 -0.14(-1.51%)
Jul 12, 2011 8.994 9.176 8.994 9.167 46,637 +0.16(+1.83%)
Jul 11, 2011 9.050 9.063 8.994 9.003 19,164 -0.06(-0.62%)
Jul 08, 2011 9.050 9.092 8.994 9.059 42,528 +0.00(+0.05%)
Jul 07, 2011 8.981 9.055 8.981 9.055 19,760 +0.05(+0.55%)
Jul 06, 2011 9.003 9.005 8.894 9.005 19,095 -0.01(-0.12%)
Jul 05, 2011 9.016 9.024 9.003 9.017 18,786 +0.03(+0.30%)
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.