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 +0.10 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2014 8.605 8.605 8.578 8.583 9,972 +0.00(+0.00%)
Mar 28, 2014 8.599 8.610 8.578 8.583 35,094 -0.02(-0.25%)
Mar 27, 2014 8.599 8.616 8.594 8.605 10,860 +0.01(+0.12%)
Mar 26, 2014 8.594 8.605 8.594 8.595 18,758 -0.00(-0.06%)
Mar 25, 2014 8.594 8.632 8.594 8.599 67,100 +0.00(+0.03%)
Mar 24, 2014 8.648 8.648 8.572 8.597 35,907 -0.00(-0.03%)
Mar 21, 2014 8.578 8.632 8.578 8.599 59,466 -0.01(-0.13%)
Mar 20, 2014 8.621 8.665 8.610 8.610 63,992 -0.05(-0.63%)
Mar 19, 2014 8.660 8.672 8.660 8.665 9,789 -0.01(-0.13%)
Mar 18, 2014 8.670 8.676 8.643 8.676 17,262 -0.02(-0.19%)
Mar 17, 2014 8.697 8.697 8.654 8.692 64,517 +0.00(+0.00%)
Mar 14, 2014 8.665 8.692 8.632 8.692 21,228 +0.05(+0.63%)
Mar 13, 2014 8.648 8.670 8.632 8.638 47,181 +0.01(+0.06%)
Mar 12, 2014 8.665 8.681 8.627 8.632 13,493 -0.03(-0.31%)
Mar 11, 2014 8.665 8.676 8.640 8.659 5,894 +0.04(+0.44%)
Mar 10, 2014 8.588 8.638 8.583 8.621 40,753 -0.01(-0.06%)
Mar 07, 2014 8.627 8.648 8.588 8.627 19,983 -0.03(-0.34%)
Mar 06, 2014 8.665 8.697 8.643 8.656 45,191 +0.01(+0.09%)
Mar 05, 2014 8.708 8.708 8.632 8.648 35,771 -0.03(-0.31%)
Mar 04, 2014 8.676 8.697 8.654 8.675 23,407 +0.02(+0.18%)
Mar 03, 2014 8.632 8.661 8.616 8.659 15,184 +0.02(+0.26%)
Feb 28, 2014 8.651 8.666 8.619 8.637 13,739 +0.01(+0.09%)
Feb 27, 2014 8.646 8.656 8.608 8.629 12,902 +0.02(+0.19%)
Feb 26, 2014 8.613 8.613 8.613 8.613 88 +0.00(+0.00%)
Feb 25, 2014 8.597 8.619 8.597 8.613 14,945 +0.02(+0.25%)
Feb 24, 2014 8.610 8.621 8.581 8.591 17,601 -0.03(-0.34%)
Feb 21, 2014 8.613 8.621 8.597 8.621 12,518 +0.01(+0.15%)
Feb 20, 2014 8.580 8.608 8.575 8.608 9,701 +0.00(+0.00%)
Feb 19, 2014 8.619 8.619 8.591 8.608 21,704 +0.02(+0.25%)
Feb 18, 2014 8.570 8.597 8.570 8.586 20,181 +0.00(+0.05%)
Feb 14, 2014 8.581 8.582 8.582 8.582 2,028 +0.01(+0.08%)
Feb 13, 2014 8.581 8.581 8.565 8.575 5,914 +0.01(+0.13%)
Feb 12, 2014 8.564 8.573 8.564 8.564 8,973 -0.01(-0.13%)
Feb 11, 2014 8.570 8.587 8.569 8.575 8,669 +0.00(+0.00%)
Feb 10, 2014 8.548 8.575 8.548 8.575 3,683 +0.03(+0.32%)
Feb 07, 2014 8.505 8.564 8.505 8.548 16,691 +0.01(+0.13%)
Feb 06, 2014 8.532 8.543 8.526 8.537 16,445 +0.01(+0.06%)
Feb 05, 2014 8.532 8.532 8.510 8.532 1,987 -0.01(-0.06%)
Feb 04, 2014 8.488 8.537 8.488 8.537 26,554 +0.01(+0.16%)
Feb 03, 2014 8.499 8.543 8.499 8.523 28,258 +0.01(+0.06%)
Jan 31, 2014 8.534 8.540 8.513 8.518 22,885 -0.04(-0.47%)
Jan 30, 2014 8.556 8.567 8.556 8.558 2,241 -0.01(-0.13%)
Jan 29, 2014 8.599 8.621 8.513 8.569 41,971 -0.04(-0.47%)
Jan 28, 2014 8.583 8.610 8.556 8.610 22,928 -0.02(-0.25%)
Jan 27, 2014 8.599 8.637 8.540 8.631 50,842 +0.03(+0.31%)
Jan 24, 2014 8.545 8.604 8.545 8.604 21,641 +0.04(+0.50%)
Jan 23, 2014 8.546 8.599 8.544 8.561 14,317 +0.03(+0.32%)
Jan 22, 2014 8.513 8.556 8.513 8.534 10,160 -0.02(-0.19%)
Jan 21, 2014 8.480 8.551 8.480 8.551 26,151 +0.03(+0.38%)
Jan 17, 2014 8.507 8.518 8.518 8.518 67,103 +0.02(+0.19%)
Jan 16, 2014 8.453 8.545 8.448 8.502 65,772 +0.00(+0.00%)
Jan 15, 2014 8.491 8.502 8.448 8.502 35,731 +0.01(+0.13%)
Jan 14, 2014 8.470 8.491 8.448 8.491 15,652 +0.01(+0.06%)
Jan 13, 2014 8.416 8.497 8.399 8.486 47,587 +0.07(+0.83%)
Jan 10, 2014 8.324 8.432 8.324 8.416 48,673 +0.12(+1.43%)
Jan 09, 2014 8.497 8.497 8.297 8.297 52,887 -0.18(-2.15%)
Jan 08, 2014 8.470 8.497 8.470 8.479 7,281 -0.04(-0.46%)
Jan 07, 2014 8.453 8.518 8.448 8.518 42,467 +0.04(+0.51%)
Jan 06, 2014 8.416 8.507 8.399 8.475 27,668 +0.02(+0.26%)
Jan 03, 2014 8.416 8.453 8.416 8.453 2,923 +0.01(+0.06%)
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.