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 29, 2006 6.140 6.162 6.121 6.159 30,449 +0.01(+0.24%)
Sep 28, 2006 6.118 6.144 6.091 6.144 134,084 +0.02(+0.37%)
Sep 27, 2006 6.125 6.129 6.103 6.121 14,423 +0.01(+0.18%)
Sep 26, 2006 6.125 6.133 6.069 6.110 52,084 -0.01(-0.24%)
Sep 25, 2006 6.103 6.136 6.103 6.125 43,537 -0.03(-0.43%)
Sep 22, 2006 6.140 6.151 6.129 6.151 46,208 +0.04(+0.61%)
Sep 21, 2006 6.103 6.121 6.088 6.114 25,908 +0.01(+0.25%)
Sep 20, 2006 6.103 6.140 6.080 6.099 57,426 +0.01(+0.25%)
Sep 19, 2006 6.076 6.103 6.065 6.084 35,257 +0.01(+0.12%)
Sep 18, 2006 6.088 6.088 6.043 6.076 13,889 -0.01(-0.12%)
Sep 15, 2006 6.080 6.091 6.046 6.084 19,231 +0.00(+0.06%)
Sep 14, 2006 6.054 6.080 6.054 6.080 13,355 +0.01(+0.19%)
Sep 13, 2006 6.080 6.103 6.069 6.069 14,156 -0.03(-0.55%)
Sep 12, 2006 6.084 6.103 6.076 6.103 32,853 +0.02(+0.31%)
Sep 11, 2006 6.121 6.140 6.080 6.084 21,368 -0.02(-0.33%)
Sep 08, 2006 6.106 6.106 6.103 6.104 5,074 -0.01(-0.16%)
Sep 07, 2006 6.121 6.121 6.106 6.114 36,592 +0.00(+0.06%)
Sep 06, 2006 6.103 6.110 6.084 6.110 23,771 -0.01(-0.18%)
Sep 05, 2006 6.103 6.121 6.095 6.121 27,778 +0.01(+0.25%)
Sep 01, 2006 6.140 6.140 6.103 6.106 26,710 -0.04(-0.73%)
Aug 31, 2006 6.155 6.155 6.118 6.151 20,299 +0.02(+0.37%)
Aug 30, 2006 6.110 6.151 6.088 6.129 48,345 +0.02(+0.31%)
Aug 29, 2006 6.095 6.118 6.073 6.110 15,491 +0.04(+0.62%)
Aug 28, 2006 6.084 6.084 6.065 6.073 36,058 +0.00(+0.06%)
Aug 25, 2006 6.046 6.088 6.046 6.069 22,169 +0.00(+0.06%)
Aug 24, 2006 6.084 6.099 6.065 6.065 8,814 -0.00(-0.06%)
Aug 23, 2006 6.069 6.069 6.046 6.069 117,524 -0.04(-0.61%)
Aug 22, 2006 6.136 6.136 6.065 6.106 105,504 +0.00(+0.06%)
Aug 21, 2006 6.140 6.140 6.088 6.103 27,511 -0.02(-0.31%)
Aug 18, 2006 6.129 6.147 6.118 6.121 22,970 -0.01(-0.12%)
Aug 17, 2006 6.121 6.159 6.114 6.129 65,439 -0.01(-0.18%)
Aug 16, 2006 6.140 6.140 6.110 6.140 35,791 -0.02(-0.36%)
Aug 15, 2006 6.196 6.196 6.140 6.162 19,231 +0.06(+0.98%)
Aug 14, 2006 6.091 6.106 6.088 6.103 10,416 +0.00(+0.00%)
Aug 11, 2006 6.073 6.133 6.073 6.103 37,661 +0.02(+0.31%)
Aug 10, 2006 6.065 6.084 6.046 6.084 56,358 +0.02(+0.37%)
Aug 09, 2006 6.028 6.065 6.009 6.061 13,622 +0.02(+0.31%)
Aug 08, 2006 5.990 6.043 5.990 6.043 32,586 +0.03(+0.56%)
Aug 07, 2006 6.024 6.028 6.005 6.009 25,641 -0.02(-0.31%)
Aug 04, 2006 6.009 6.031 6.009 6.028 11,752 +0.04(+0.63%)
Aug 03, 2006 5.990 6.024 5.990 5.990 16,026 +0.00(+0.00%)
Aug 02, 2006 5.919 5.990 5.919 5.990 29,113 +0.07(+1.27%)
Aug 01, 2006 5.949 5.953 5.900 5.915 35,791 -0.06(-1.06%)
Jul 31, 2006 5.945 5.979 5.945 5.979 227,569 +0.03(+0.50%)
Jul 28, 2006 5.938 5.949 5.938 5.949 5,876 +0.01(+0.25%)
Jul 27, 2006 5.927 5.953 5.927 5.934 29,915 +0.00(+0.06%)
Jul 26, 2006 5.912 5.953 5.912 5.930 17,628 +0.03(+0.57%)
Jul 25, 2006 5.904 5.934 5.889 5.897 22,970 -0.04(-0.76%)
Jul 24, 2006 5.938 5.960 5.938 5.942 8,814 +0.00(+0.00%)
Jul 21, 2006 5.934 5.945 5.930 5.942 8,013 -0.00(-0.06%)
Jul 20, 2006 5.960 5.960 5.945 5.945 4,273 -0.01(-0.19%)
Jul 19, 2006 5.975 5.975 5.957 5.957 64,371 -0.01(-0.19%)
Jul 18, 2006 5.968 5.968 5.968 5.968 2,136 +0.01(+0.25%)
Jul 17, 2006 5.972 5.972 5.953 5.953 14,690 -0.01(-0.19%)
Jul 14, 2006 5.990 6.009 5.964 5.964 20,833 -0.00(-0.06%)
Jul 13, 2006 5.953 6.001 5.953 5.968 27,511 -0.01(-0.13%)
Jul 12, 2006 6.024 6.024 5.975 5.975 12,019 -0.01(-0.25%)
Jul 11, 2006 5.983 5.990 5.983 5.990 1,869 +0.01(+0.13%)
Jul 10, 2006 5.990 5.994 5.983 5.983 13,087 -0.03(-0.50%)
Jul 07, 2006 6.013 6.013 6.013 6.013 4,006 +0.03(+0.50%)
Jul 06, 2006 5.990 5.990 5.979 5.983 44,338 -0.01(-0.19%)
Jul 05, 2006 5.972 6.009 5.968 5.994 9,348 -0.01(-0.25%)
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.