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 )

12.11 +0.14 (+1.16%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 13, 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, 2010 8.626 8.638 8.508 8.607 159,974 +0.06(+0.69%)
Sep 29, 2010 8.583 8.591 8.527 8.547 215,751 +0.01(+0.14%)
Sep 28, 2010 8.567 8.567 8.527 8.535 116,067 -0.04(-0.42%)
Sep 27, 2010 8.579 8.587 8.527 8.571 84,081 -0.02(-0.28%)
Sep 24, 2010 8.686 8.704 8.579 8.595 151,399 -0.06(-0.69%)
Sep 23, 2010 8.559 8.654 8.531 8.654 140,959 +0.11(+1.34%)
Sep 22, 2010 8.448 8.563 8.397 8.539 233,527 +0.12(+1.41%)
Sep 21, 2010 8.278 8.452 8.278 8.421 307,156 +0.15(+1.77%)
Sep 20, 2010 8.310 8.405 8.274 8.274 369,589 +0.04(+0.53%)
Sep 17, 2010 8.231 8.345 8.155 8.231 128,483 -0.18(-2.12%)
Sep 15, 2010 8.488 8.488 8.353 8.409 260,994 -0.04(-0.52%)
Sep 14, 2010 8.373 8.496 8.341 8.452 159,054 +0.11(+1.38%)
Sep 13, 2010 8.310 8.341 8.246 8.337 82,832 +0.08(+1.01%)
Sep 10, 2010 8.266 8.365 8.242 8.254 134,197 +0.01(+0.14%)
Sep 09, 2010 8.254 8.282 8.191 8.242 182,455 +0.06(+0.73%)
Sep 08, 2010 8.072 8.235 8.037 8.183 140,717 +0.19(+2.38%)
Sep 07, 2010 7.954 8.072 7.954 7.993 113,901 +0.01(+0.11%)
Sep 03, 2010 7.938 7.993 7.938 7.984 43,019 +0.04(+0.49%)
Sep 02, 2010 8.029 8.029 7.924 7.946 71,452 -0.00(-0.05%)
Sep 01, 2010 7.946 8.033 7.941 7.950 36,878 +0.05(+0.60%)
Aug 31, 2010 7.855 7.930 7.839 7.902 52,145 +0.06(+0.75%)
Aug 30, 2010 7.890 7.953 7.843 7.843 76,167 -0.01(-0.15%)
Aug 27, 2010 7.855 7.890 7.839 7.855 68,560 +0.00(+0.00%)
Aug 26, 2010 7.910 7.937 7.851 7.855 87,151 -0.05(-0.65%)
Aug 25, 2010 7.902 8.008 7.890 7.906 71,729 +0.00(+0.05%)
Aug 24, 2010 7.930 7.930 7.773 7.902 141,582 +0.05(+0.65%)
Aug 23, 2010 7.898 7.977 7.828 7.851 115,430 -0.06(-0.74%)
Aug 20, 2010 8.114 8.114 7.890 7.910 106,721 -0.22(-2.66%)
Aug 19, 2010 8.075 8.197 8.075 8.126 31,720 +0.08(+0.98%)
Aug 18, 2010 7.969 8.126 7.953 8.047 80,177 +0.11(+1.38%)
Aug 17, 2010 7.886 7.985 7.886 7.937 57,808 +0.06(+0.75%)
Aug 16, 2010 8.063 8.063 7.875 7.879 115,756 -0.18(-2.29%)
Aug 13, 2010 8.063 8.079 7.934 8.063 101,104 +0.12(+1.48%)
Aug 12, 2010 7.922 7.949 7.914 7.945 94,037 +0.05(+0.60%)
Aug 11, 2010 7.792 7.930 7.792 7.898 127,907 +0.05(+0.60%)
Aug 10, 2010 7.604 7.851 7.604 7.851 254 +0.24(+3.15%)
Aug 09, 2010 7.623 7.635 7.521 7.612 66,981 -0.01(-0.15%)
Aug 06, 2010 7.623 7.663 7.568 7.623 58,282 +0.04(+0.52%)
Aug 05, 2010 7.647 7.655 7.584 7.584 22,218 -0.05(-0.67%)
Aug 04, 2010 7.623 7.639 7.596 7.635 38,193 +0.00(+0.00%)
Aug 03, 2010 7.688 7.688 7.596 7.635 91,637 -0.08(-1.02%)
Aug 02, 2010 7.698 7.757 7.682 7.714 34,672 +0.04(+0.46%)
Jul 30, 2010 7.678 7.694 7.632 7.678 34,334 +0.05(+0.61%)
Jul 29, 2010 7.639 7.643 7.624 7.632 29,506 -0.01(-0.13%)
Jul 28, 2010 7.632 7.643 7.622 7.641 20,748 +0.02(+0.28%)
Jul 27, 2010 7.608 7.620 7.554 7.620 27,017 +0.03(+0.41%)
Jul 26, 2010 7.484 7.601 7.484 7.589 47,248 +0.11(+1.40%)
Jul 23, 2010 7.449 7.488 7.406 7.484 95,567 +0.03(+0.37%)
Jul 22, 2010 7.488 7.488 7.452 7.456 67,542 -0.04(-0.47%)
Jul 21, 2010 7.491 7.534 7.425 7.491 138,079 +0.00(+0.00%)
Jul 20, 2010 7.468 7.546 7.414 7.491 46,130 -0.01(-0.16%)
Jul 19, 2010 7.488 7.515 7.453 7.503 35,146 +0.02(+0.31%)
Jul 16, 2010 7.480 7.491 7.464 7.480 55,158 -0.02(-0.21%)
Jul 15, 2010 7.515 7.515 7.468 7.495 36,199 -0.01(-0.10%)
Jul 14, 2010 7.382 7.554 7.382 7.503 174,879 +0.09(+1.21%)
Jul 13, 2010 7.164 7.530 7.164 7.414 424,972 +0.28(+3.99%)
Jul 12, 2010 7.102 7.133 7.098 7.129 39,913 +0.02(+0.33%)
Jul 09, 2010 7.106 7.122 7.098 7.106 20,928 +0.01(+0.11%)
Jul 08, 2010 7.106 7.106 7.098 7.098 22,130 -0.02(-0.33%)
Jul 07, 2010 7.071 7.122 7.071 7.122 29,789 +0.01(+0.13%)
Jul 06, 2010 7.149 7.153 7.087 7.112 51,149 -0.04(-0.57%)
Jul 02, 2010 7.153 7.157 7.098 7.153 46,947 +0.06(+0.82%)
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.