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, 2009 6.675 6.713 6.645 6.664 50,781 -0.02(-0.34%)
Sep 29, 2009 6.627 6.687 6.627 6.687 41,670 +0.03(+0.40%)
Sep 28, 2009 6.601 6.732 6.582 6.660 59,248 +0.06(+0.96%)
Sep 25, 2009 6.548 6.597 6.547 6.597 74,269 +0.05(+0.80%)
Sep 24, 2009 6.567 6.571 6.522 6.544 38,008 -0.00(-0.06%)
Sep 23, 2009 6.566 6.571 6.548 6.548 177,063 -0.03(-0.40%)
Sep 22, 2009 6.562 6.586 6.562 6.574 26,485 +0.02(+0.29%)
Sep 21, 2009 6.563 6.574 6.522 6.556 88,276 -0.01(-0.11%)
Sep 18, 2009 6.586 6.586 6.559 6.563 34,950 -0.01(-0.11%)
Sep 17, 2009 6.567 6.578 6.559 6.571 14,402 +0.01(+0.17%)
Sep 16, 2009 6.559 6.559 6.552 6.559 51,521 +0.01(+0.11%)
Sep 15, 2009 6.556 6.556 6.541 6.552 37,172 -0.00(-0.06%)
Sep 14, 2009 6.548 6.556 6.544 6.556 17,436 -0.00(-0.06%)
Sep 11, 2009 6.556 6.559 6.544 6.559 37,810 +0.03(+0.40%)
Sep 10, 2009 6.533 6.533 6.518 6.533 33,069 -0.00(-0.06%)
Sep 09, 2009 6.526 6.544 6.521 6.537 22,834 +0.01(+0.11%)
Sep 08, 2009 6.488 6.529 6.488 6.529 11,560 +0.05(+0.75%)
Sep 04, 2009 6.503 6.503 6.477 6.481 45,316 -0.01(-0.23%)
Sep 03, 2009 6.466 6.514 6.466 6.496 69,491 +0.02(+0.25%)
Sep 02, 2009 6.504 6.504 6.458 6.479 45,059 -0.02(-0.25%)
Sep 01, 2009 6.492 6.511 6.482 6.496 19,265 -0.01(-0.23%)
Aug 31, 2009 6.544 6.544 6.484 6.511 39,007 -0.03(-0.46%)
Aug 28, 2009 6.514 6.541 6.514 6.541 51,732 +0.03(+0.52%)
Aug 27, 2009 6.503 6.522 6.496 6.507 182,664 +0.05(+0.81%)
Aug 26, 2009 6.488 6.514 6.455 6.455 52,664 +0.00(+0.00%)
Aug 25, 2009 6.529 6.529 6.443 6.455 75,950 -0.04(-0.58%)
Aug 24, 2009 6.544 6.567 6.492 6.492 65,781 -0.03(-0.40%)
Aug 21, 2009 6.544 6.544 6.447 6.518 50,997 -0.01(-0.17%)
Aug 20, 2009 6.477 6.552 6.466 6.529 44,619 +0.06(+0.87%)
Aug 19, 2009 6.417 6.484 6.413 6.473 19,463 +0.03(+0.52%)
Aug 18, 2009 6.436 6.440 6.428 6.440 124,757 +0.02(+0.29%)
Aug 17, 2009 6.548 6.548 6.413 6.421 76,729 -0.06(-0.95%)
Aug 14, 2009 6.578 6.578 6.447 6.483 53,657 +0.00(+0.03%)
Aug 13, 2009 6.510 6.730 6.473 6.481 13,803 +0.00(+0.03%)
Aug 12, 2009 6.533 6.533 6.466 6.479 20,801 -0.05(-0.77%)
Aug 11, 2009 6.492 6.559 6.492 6.529 42,968 +0.03(+0.52%)
Aug 10, 2009 6.425 6.496 6.425 6.496 18,491 +0.07(+1.11%)
Aug 07, 2009 6.473 6.492 6.425 6.425 9,156 -0.03(-0.43%)
Aug 06, 2009 6.462 6.514 6.432 6.452 16,621 +0.03(+0.43%)
Aug 05, 2009 6.410 6.522 6.410 6.425 46,069 -0.03(-0.46%)
Aug 04, 2009 6.425 6.477 6.425 6.455 18,157 +0.01(+0.23%)
Aug 03, 2009 6.571 6.571 6.406 6.440 37,727 -0.05(-0.75%)
Jul 31, 2009 6.533 6.630 6.488 6.488 24,656 +0.03(+0.46%)
Jul 30, 2009 6.451 6.458 6.425 6.458 33,454 +0.02(+0.35%)
Jul 29, 2009 6.458 6.458 6.368 6.436 17,019 -0.02(-0.35%)
Jul 28, 2009 6.353 6.458 6.353 6.458 76,334 +0.12(+1.86%)
Jul 27, 2009 6.357 6.357 6.301 6.340 24,306 -0.00(-0.03%)
Jul 24, 2009 6.331 6.353 6.331 6.342 3,985 +0.00(+0.00%)
Jul 23, 2009 6.249 6.357 6.234 6.342 91,185 +0.09(+1.50%)
Jul 22, 2009 6.215 6.260 6.192 6.249 59,130 +0.03(+0.48%)
Jul 21, 2009 6.260 6.267 6.215 6.219 30,366 -0.02(-0.34%)
Jul 20, 2009 6.301 6.301 6.222 6.240 36,528 -0.06(-0.92%)
Jul 17, 2009 6.230 6.305 6.230 6.297 83,201 +0.06(+1.02%)
Jul 16, 2009 6.237 6.237 6.234 6.234 13,520 -0.02(-0.30%)
Jul 15, 2009 6.260 6.267 6.230 6.252 33,734 +0.04(+0.66%)
Jul 14, 2009 6.177 6.211 6.177 6.211 6,143 -0.00(-0.01%)
Jul 13, 2009 6.234 6.234 6.170 6.212 26,742 +0.05(+0.86%)
Jul 10, 2009 6.234 6.252 6.159 6.159 7,850 -0.02(-0.30%)
Jul 09, 2009 6.196 6.196 6.177 6.177 10,000 +0.01(+0.12%)
Jul 08, 2009 6.282 6.282 6.155 6.170 25,115 -0.06(-1.02%)
Jul 07, 2009 6.254 6.327 6.189 6.234 50,276 -0.02(-0.36%)
Jul 06, 2009 6.230 6.256 6.230 6.256 4,273 -0.01(-0.14%)
Jul 02, 2009 6.271 6.271 6.230 6.265 4,375 -0.00(-0.01%)
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.