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, 2016 9.359 9.362 9.359 9.362 7,548 +0.04(+0.41%)
Sep 29, 2016 9.323 9.323 9.310 9.323 18,801 -0.03(-0.31%)
Sep 28, 2016 9.336 9.352 9.336 9.352 5,540 +0.01(+0.10%)
Sep 27, 2016 9.323 9.343 9.310 9.343 846 +0.03(+0.28%)
Sep 26, 2016 9.332 9.401 9.317 9.317 12,090 -0.04(-0.47%)
Sep 23, 2016 9.314 9.388 9.297 9.361 29,595 +0.01(+0.05%)
Sep 22, 2016 9.304 9.382 9.278 9.356 16,781 +0.07(+0.77%)
Sep 21, 2016 9.395 9.395 9.233 9.284 18,260 -0.12(-1.24%)
Sep 20, 2016 9.440 9.440 9.401 9.401 12,161 -0.02(-0.21%)
Sep 19, 2016 9.388 9.420 9.388 9.420 26,513 +0.01(+0.14%)
Sep 16, 2016 9.388 9.414 9.388 9.408 5,855 -0.01(-0.14%)
Sep 15, 2016 9.427 9.427 9.362 9.420 5,228 +0.02(+0.21%)
Sep 14, 2016 9.284 9.414 9.259 9.401 18,795 +0.08(+0.90%)
Sep 13, 2016 9.336 9.349 9.288 9.317 14,486 -0.05(-0.55%)
Sep 12, 2016 9.330 9.382 9.330 9.369 9,870 -0.02(-0.21%)
Sep 09, 2016 9.382 9.440 9.382 9.388 18,835 -0.03(-0.28%)
Sep 08, 2016 9.433 9.440 9.407 9.414 5,560 +0.01(+0.07%)
Sep 07, 2016 9.367 9.435 9.367 9.407 6,426 -0.01(-0.14%)
Sep 06, 2016 9.440 9.446 9.420 9.420 37,553 -0.01(-0.07%)
Sep 02, 2016 9.433 9.427 9.427 9.427 4,324 +0.04(+0.41%)
Sep 01, 2016 9.423 9.423 9.388 9.388 5,575 -0.00(-0.05%)
Aug 31, 2016 9.366 9.398 9.366 9.393 2,094 +0.02(+0.24%)
Aug 30, 2016 9.385 9.391 9.353 9.370 15,432 -0.03(-0.36%)
Aug 29, 2016 9.327 9.404 9.327 9.404 8,044 +0.04(+0.38%)
Aug 26, 2016 9.368 9.368 9.368 9.368 242 +0.02(+0.17%)
Aug 25, 2016 9.320 9.384 9.320 9.353 6,100 -0.04(-0.38%)
Aug 24, 2016 9.333 9.388 9.333 9.388 1,742 +0.02(+0.24%)
Aug 23, 2016 9.404 9.404 9.366 9.366 35,228 -0.03(-0.27%)
Aug 22, 2016 9.372 9.391 9.372 9.391 375 +0.03(+0.34%)
Aug 19, 2016 9.385 9.411 9.359 9.359 1,805 -0.05(-0.48%)
Aug 18, 2016 9.353 9.411 9.346 9.404 12,718 +0.07(+0.76%)
Aug 17, 2016 9.340 9.380 9.333 9.333 5,222 +0.00(+0.02%)
Aug 16, 2016 9.359 9.385 9.314 9.332 35,386 -0.07(-0.70%)
Aug 15, 2016 9.417 9.417 9.374 9.398 13,334 +0.01(+0.15%)
Aug 11, 2016 9.359 9.391 9.359 9.384 99 -0.03(-0.29%)
Aug 10, 2016 9.404 9.417 9.301 9.411 16,235 +0.03(+0.34%)
Aug 09, 2016 9.411 9.411 9.353 9.378 36,677 -0.01(-0.07%)
Aug 08, 2016 9.353 9.416 9.353 9.385 47,169 +0.01(+0.09%)
Aug 05, 2016 9.430 9.430 9.377 9.377 2,870 -0.06(-0.63%)
Aug 04, 2016 9.442 9.448 9.379 9.436 16,840 +0.02(+0.17%)
Aug 03, 2016 9.417 9.420 9.417 9.420 3,465 +0.04(+0.38%)
Aug 02, 2016 9.359 9.417 9.359 9.385 7,823 -0.01(-0.07%)
Aug 01, 2016 9.398 9.404 9.381 9.391 8,778 -0.04(-0.44%)
Jul 29, 2016 9.315 9.433 9.315 9.433 9,733 +0.15(+1.59%)
Jul 28, 2016 9.273 9.369 9.273 9.286 8,330 -0.01(-0.14%)
Jul 27, 2016 9.247 9.311 9.247 9.298 7,459 -0.03(-0.34%)
Jul 26, 2016 9.312 9.369 9.312 9.331 7,637 +0.01(+0.07%)
Jul 25, 2016 9.305 9.324 9.279 9.324 30,407 +0.04(+0.41%)
Jul 22, 2016 9.343 9.343 9.279 9.286 15,404 -0.06(-0.69%)
Jul 21, 2016 9.311 9.350 9.299 9.350 20,719 +0.03(+0.32%)
Jul 20, 2016 9.313 9.337 9.305 9.320 6,386 +0.01(+0.07%)
Jul 19, 2016 9.318 9.365 9.313 9.314 6,658 +0.02(+0.23%)
Jul 18, 2016 9.266 9.343 9.266 9.292 14,818 +0.01(+0.07%)
Jul 15, 2016 9.260 9.356 9.260 9.286 14,344 -0.04(-0.41%)
Jul 14, 2016 9.343 9.373 9.227 9.324 17,312 +0.03(+0.28%)
Jul 13, 2016 9.263 9.318 9.255 9.298 12,380 +0.06(+0.66%)
Jul 12, 2016 9.350 9.350 9.221 9.238 23,382 -0.13(-1.34%)
Jul 11, 2016 9.375 9.395 9.361 9.363 4,230 -0.01(-0.14%)
Jul 08, 2016 9.382 9.388 9.356 9.375 4,438 +0.07(+0.76%)
Jul 07, 2016 9.363 9.363 9.215 9.305 64,869 -0.05(-0.55%)
Jul 06, 2016 9.305 9.395 9.215 9.356 67,782 +0.12(+1.25%)
Jul 05, 2016 9.273 9.273 9.189 9.241 8,919 +0.00(+0.00%)
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.