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, 2005 6.178 6.298 6.178 6.298 107,370 +0.14(+2.25%)
Sep 29, 2005 6.159 6.196 6.088 6.159 93,481 +0.00(+0.00%)
Sep 28, 2005 6.268 6.290 6.125 6.159 53,685 -0.13(-2.08%)
Sep 27, 2005 6.365 6.384 6.256 6.290 102,562 -0.05(-0.83%)
Sep 26, 2005 6.496 6.503 6.335 6.342 136,483 -0.12(-1.80%)
Sep 23, 2005 6.458 6.485 6.402 6.458 51,548 -0.02(-0.29%)
Sep 22, 2005 6.440 6.477 6.436 6.477 27,243 +0.04(+0.58%)
Sep 21, 2005 6.477 6.511 6.421 6.440 144,495 -0.06(-0.86%)
Sep 20, 2005 6.533 6.533 6.421 6.496 34,988 -0.04(-0.57%)
Sep 19, 2005 6.721 6.721 6.533 6.533 52,616 -0.22(-3.32%)
Sep 16, 2005 6.627 6.758 6.758 6.758 54,219 +0.11(+1.69%)
Sep 15, 2005 6.679 6.694 6.638 6.646 25,106 -0.01(-0.22%)
Sep 14, 2005 6.664 6.664 6.590 6.661 32,050 -0.05(-0.78%)
Sep 13, 2005 6.702 6.713 6.664 6.713 19,230 +0.01(+0.11%)
Sep 12, 2005 6.717 6.724 6.706 6.706 13,621 -0.01(-0.22%)
Sep 09, 2005 6.702 6.721 6.702 6.721 45,672 +0.01(+0.17%)
Sep 08, 2005 6.683 6.709 6.683 6.709 25,640 +0.02(+0.34%)
Sep 07, 2005 6.721 6.739 6.683 6.687 38,728 -0.05(-0.78%)
Sep 06, 2005 6.676 6.739 6.676 6.739 4,540 +0.07(+1.01%)
Sep 02, 2005 6.683 6.683 6.661 6.672 14,957 -0.05(-0.72%)
Sep 01, 2005 6.687 6.736 6.608 6.721 21,634 +0.03(+0.50%)
Aug 31, 2005 6.743 6.758 6.683 6.687 8,813 -0.03(-0.50%)
Aug 30, 2005 6.721 6.721 6.683 6.721 17,360 -0.06(-0.83%)
Aug 29, 2005 6.814 6.833 6.702 6.777 25,640 -0.06(-0.88%)
Aug 26, 2005 6.758 6.852 6.758 6.837 27,777 +0.08(+1.22%)
Aug 25, 2005 6.739 6.758 6.702 6.754 103,898 +0.00(+0.00%)
Aug 24, 2005 6.739 6.777 6.664 6.754 36,324 +0.01(+0.22%)
Aug 23, 2005 6.814 6.814 6.739 6.739 34,187 -0.07(-1.10%)
Aug 22, 2005 6.777 6.870 6.739 6.814 48,877 +0.06(+0.83%)
Aug 19, 2005 6.769 6.777 6.758 6.758 3,472 -0.02(-0.28%)
Aug 18, 2005 6.814 6.814 6.739 6.777 20,565 -0.07(-0.98%)
Aug 17, 2005 6.784 6.852 6.747 6.844 28,311 +0.07(+1.11%)
Aug 16, 2005 6.702 6.795 6.702 6.769 69,443 +0.03(+0.44%)
Aug 15, 2005 6.698 6.758 6.683 6.739 52,616 +0.04(+0.61%)
Aug 12, 2005 6.769 6.769 6.608 6.698 107,103 -0.07(-1.05%)
Aug 11, 2005 6.878 6.885 6.758 6.769 10,683 -0.11(-1.58%)
Aug 10, 2005 7.043 7.043 6.739 6.878 60,362 -0.16(-2.29%)
Aug 09, 2005 7.114 7.114 7.039 7.039 21,634 -0.07(-1.05%)
Aug 08, 2005 7.181 7.181 7.114 7.114 41,131 -0.04(-0.52%)
Aug 05, 2005 7.151 7.151 7.151 7.151 2,670 -0.04(-0.52%)
Aug 04, 2005 7.192 7.207 7.189 7.189 4,273 +0.01(+0.10%)
Aug 03, 2005 7.207 7.207 7.181 7.181 5,608 -0.04(-0.62%)
Aug 02, 2005 7.245 7.245 7.226 7.226 4,540 -0.04(-0.52%)
Aug 01, 2005 7.226 7.263 7.215 7.263 6,410 +0.01(+0.10%)
Jul 29, 2005 7.245 7.256 7.245 7.256 15,491 +0.00(+0.05%)
Jul 28, 2005 7.263 7.275 7.252 7.252 8,813 -0.02(-0.26%)
Jul 27, 2005 7.301 7.305 7.271 7.271 34,721 -0.05(-0.66%)
Jul 26, 2005 7.350 7.350 7.320 7.320 12,820 -0.03(-0.41%)
Jul 25, 2005 7.368 7.368 7.346 7.350 13,354 -0.03(-0.41%)
Jul 22, 2005 7.395 7.395 7.376 7.380 29,379 -0.03(-0.45%)
Jul 21, 2005 7.432 7.436 7.413 7.413 8,279 -0.04(-0.55%)
Jul 20, 2005 7.469 7.488 7.432 7.454 27,510 -0.03(-0.45%)
Jul 19, 2005 7.507 7.507 7.488 7.488 21,367 -0.02(-0.25%)
Jul 18, 2005 7.499 7.507 7.488 7.507 10,950 +0.02(+0.25%)
Jul 15, 2005 7.451 7.488 7.451 7.488 15,491 +0.04(+0.50%)
Jul 14, 2005 7.469 7.488 7.451 7.451 20,565 +0.00(+0.00%)
Jul 13, 2005 7.451 7.451 7.451 7.451 0 +0.00(+0.00%)
Jul 12, 2005 7.488 7.488 7.432 7.451 23,771 -0.04(-0.50%)
Jul 11, 2005 7.507 7.507 7.488 7.488 20,298 -0.01(-0.10%)
Jul 08, 2005 7.481 7.496 7.481 7.496 801 +0.01(+0.15%)
Jul 07, 2005 7.488 7.488 7.477 7.484 72,648 -0.00(-0.05%)
Jul 06, 2005 7.488 7.507 7.488 7.488 119,656 +0.00(+0.00%)
Jul 05, 2005 7.488 7.492 7.488 7.488 10,149 -0.00(-0.05%)
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.