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 )

11.91 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2013 8.729 8.729 8.663 8.693 39,262 +0.01(+0.06%)
Apr 29, 2013 8.586 8.693 8.575 8.688 44,746 +0.10(+1.14%)
Apr 26, 2013 8.524 8.591 8.529 8.591 41,582 +0.06(+0.72%)
Apr 25, 2013 8.483 8.529 8.478 8.529 24,606 -0.01(-0.08%)
Apr 24, 2013 8.498 8.544 8.498 8.536 27,650 +0.04(+0.45%)
Apr 23, 2013 8.457 8.498 8.455 8.498 23,496 +0.06(+0.67%)
Apr 22, 2013 8.473 8.478 8.447 8.442 25,829 -0.05(-0.53%)
Apr 19, 2013 8.478 8.493 8.478 8.487 17,225 +0.01(+0.17%)
Apr 18, 2013 8.473 8.481 8.469 8.473 17,221 +0.01(+0.12%)
Apr 17, 2013 8.462 8.483 8.462 8.462 23,947 +0.00(+0.00%)
Apr 16, 2013 8.493 8.493 8.462 8.462 43,457 -0.03(-0.30%)
Apr 15, 2013 8.473 8.488 8.462 8.488 21,575 +0.04(+0.49%)
Apr 12, 2013 8.447 8.452 8.431 8.447 29,237 -0.01(-0.08%)
Apr 11, 2013 8.452 8.462 8.452 8.454 15,856 -0.01(-0.16%)
Apr 10, 2013 8.483 8.493 8.452 8.467 43,356 -0.00(-0.04%)
Apr 09, 2013 8.396 8.485 8.396 8.470 79,071 +0.02(+0.22%)
Apr 08, 2013 8.416 8.481 8.416 8.452 52,567 -0.02(-0.18%)
Apr 05, 2013 8.462 8.478 8.437 8.467 44,891 +0.02(+0.24%)
Apr 04, 2013 8.437 8.473 8.437 8.447 39,609 +0.02(+0.24%)
Apr 03, 2013 8.431 8.442 8.426 8.426 33,299 -0.02(-0.24%)
Apr 02, 2013 8.452 8.452 8.431 8.447 25,365 +0.03(+0.30%)
Apr 01, 2013 8.421 8.442 8.406 8.421 61,014 +0.04(+0.43%)
Mar 28, 2013 8.390 8.421 8.365 8.385 56,052 -0.03(-0.30%)
Mar 27, 2013 8.421 8.421 8.385 8.411 26,594 +0.04(+0.43%)
Mar 26, 2013 8.385 8.441 8.355 8.375 39,213 -0.02(-0.21%)
Mar 25, 2013 8.472 8.472 8.390 8.393 57,639 -0.08(-0.93%)
Mar 22, 2013 8.421 8.492 8.411 8.472 53,095 +0.03(+0.30%)
Mar 21, 2013 8.380 8.447 8.380 8.447 34,561 +0.04(+0.42%)
Mar 20, 2013 8.355 8.411 8.355 8.411 41,738 +0.02(+0.24%)
Mar 19, 2013 8.375 8.416 8.329 8.390 59,438 -0.03(-0.36%)
Mar 18, 2013 8.411 8.467 8.176 8.421 177,269 -0.05(-0.60%)
Mar 15, 2013 8.543 8.543 8.431 8.472 77,642 -0.11(-1.25%)
Mar 14, 2013 8.549 8.584 8.523 8.579 99,785 +0.03(+0.36%)
Mar 13, 2013 8.523 8.600 8.523 8.549 82,511 +0.01(+0.11%)
Mar 12, 2013 8.549 8.615 8.538 8.539 165,778 -0.01(-0.11%)
Mar 11, 2013 8.538 8.579 8.538 8.549 70,853 -0.01(-0.12%)
Mar 08, 2013 8.666 8.697 8.543 8.559 368,351 -0.13(-1.47%)
Mar 07, 2013 8.732 8.748 8.681 8.686 54,980 -0.05(-0.58%)
Mar 06, 2013 8.732 8.763 8.732 8.737 32,210 -0.03(-0.29%)
Mar 05, 2013 8.748 8.793 8.748 8.763 33,887 -0.01(-0.12%)
Mar 04, 2013 8.743 8.773 8.732 8.773 44,219 -0.01(-0.06%)
Mar 01, 2013 8.749 8.783 8.731 8.778 24,053 +0.05(+0.58%)
Feb 28, 2013 8.737 8.753 8.712 8.727 24,990 +0.02(+0.23%)
Feb 27, 2013 8.702 8.748 8.702 8.707 83,609 +0.00(+0.00%)
Feb 26, 2013 8.707 8.717 8.692 8.707 78,623 +0.01(+0.12%)
Feb 22, 2013 8.687 8.763 8.687 8.697 73,674 -0.01(-0.14%)
Feb 21, 2013 8.707 8.748 8.697 8.709 57,353 -0.03(-0.33%)
Feb 20, 2013 8.717 8.773 8.717 8.737 73,447 -0.01(-0.09%)
Feb 19, 2013 8.798 8.821 8.737 8.745 68,116 -0.10(-1.18%)
Feb 15, 2013 8.813 8.854 8.753 8.849 78,581 +0.03(+0.29%)
Feb 14, 2013 8.819 8.865 8.819 8.824 35,360 -0.03(-0.34%)
Feb 13, 2013 8.915 8.940 8.854 8.854 47,475 -0.06(-0.63%)
Feb 12, 2013 8.925 8.930 8.884 8.910 52,990 +0.01(+0.06%)
Feb 11, 2013 8.859 8.910 8.854 8.905 37,875 -0.01(-0.06%)
Feb 08, 2013 8.829 8.910 8.813 8.910 48,752 +0.06(+0.63%)
Feb 07, 2013 8.844 8.879 8.808 8.854 47,960 -0.01(-0.06%)
Feb 06, 2013 8.864 8.879 8.832 8.859 29,275 +0.06(+0.63%)
Feb 04, 2013 8.727 8.803 8.727 8.803 40,591 +0.05(+0.58%)
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.