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 UNCHANGED
Streaming Delayed 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 28, 2017 9.395 9.442 9.395 9.442 3,426 +0.03(+0.36%)
Apr 27, 2017 9.448 9.448 9.395 9.408 7,188 +0.00(+0.01%)
Apr 26, 2017 9.402 9.426 9.395 9.407 9,980 +0.01(+0.06%)
Apr 25, 2017 9.442 9.442 9.375 9.402 14,026 -0.05(-0.50%)
Apr 24, 2017 9.402 9.448 9.402 9.448 3,212 +0.03(+0.28%)
Apr 21, 2017 9.448 9.448 9.422 9.422 9,002 -0.01(-0.14%)
Apr 20, 2017 9.457 9.508 9.422 9.435 10,840 -0.04(-0.42%)
Apr 19, 2017 9.489 9.495 9.475 9.475 2,950 -0.03(-0.28%)
Apr 18, 2017 9.509 9.522 9.462 9.502 16,637 +0.01(+0.07%)
Apr 17, 2017 9.422 9.522 9.409 9.495 23,661 +0.07(+0.71%)
Apr 13, 2017 9.395 9.428 9.384 9.428 16,158 +0.03(+0.36%)
Apr 12, 2017 9.402 9.402 9.388 9.395 7,173 +0.00(+0.00%)
Apr 11, 2017 9.395 9.395 9.375 9.395 5,298 +0.00(+0.00%)
Apr 10, 2017 9.388 9.395 9.375 9.395 19,717 +0.00(+0.02%)
Apr 07, 2017 9.395 9.395 9.387 9.394 6,937 +0.01(+0.09%)
Apr 06, 2017 9.382 9.395 9.375 9.386 7,779 +0.01(+0.08%)
Apr 05, 2017 9.355 9.402 9.355 9.378 9,805 +0.03(+0.32%)
Apr 04, 2017 9.355 9.355 9.348 9.348 11,410 -0.04(-0.44%)
Apr 03, 2017 9.362 9.389 9.362 9.389 3,625 +0.01(+0.12%)
Mar 31, 2017 9.358 9.386 9.358 9.378 4,525 +0.01(+0.14%)
Mar 30, 2017 9.412 9.412 9.365 9.365 10,118 -0.06(-0.63%)
Mar 29, 2017 9.405 9.425 9.398 9.425 11,116 +0.01(+0.11%)
Mar 28, 2017 9.471 9.471 9.412 9.415 21,884 -0.04(-0.41%)
Mar 27, 2017 9.511 9.511 9.445 9.454 15,652 +0.02(+0.17%)
Mar 24, 2017 9.465 9.471 9.413 9.438 18,246 +0.00(+0.00%)
Mar 23, 2017 9.398 9.459 9.398 9.438 6,485 +0.01(+0.16%)
Mar 22, 2017 9.405 9.425 9.405 9.423 2,460 +0.02(+0.20%)
Mar 21, 2017 9.418 9.418 9.398 9.405 7,830 -0.02(-0.21%)
Mar 20, 2017 9.385 9.458 9.385 9.425 5,884 +0.04(+0.42%)
Mar 17, 2017 9.385 9.385 9.385 9.385 683 +0.04(+0.43%)
Mar 16, 2017 9.398 9.398 9.345 9.345 5,847 -0.03(-0.28%)
Mar 15, 2017 9.398 9.405 9.365 9.372 8,778 -0.02(-0.21%)
Mar 14, 2017 9.392 9.392 9.363 9.392 11,026 +0.00(+0.00%)
Mar 13, 2017 9.358 9.400 9.358 9.392 8,891 +0.10(+1.10%)
Mar 10, 2017 9.292 9.358 9.278 9.290 2,134 +0.02(+0.19%)
Mar 09, 2017 9.410 9.410 9.272 9.272 12,116 -0.05(-0.50%)
Mar 08, 2017 9.358 9.372 9.318 9.318 13,710 -0.03(-0.36%)
Mar 07, 2017 9.352 9.386 9.352 9.352 10,584 -0.02(-0.21%)
Mar 06, 2017 9.412 9.412 9.352 9.372 8,129 +0.01(+0.07%)
Mar 03, 2017 9.365 9.418 9.365 9.365 8,900 -0.00(-0.04%)
Mar 02, 2017 9.358 9.385 9.358 9.369 6,210 +0.02(+0.19%)
Mar 01, 2017 9.405 9.405 9.325 9.352 7,812 -0.04(-0.39%)
Feb 28, 2017 9.302 9.388 9.302 9.388 1,278 +0.08(+0.85%)
Feb 27, 2017 9.315 9.350 9.302 9.309 11,300 -0.01(-0.07%)
Feb 24, 2017 9.382 9.421 9.315 9.315 4,384 -0.05(-0.53%)
Feb 23, 2017 9.329 9.408 9.329 9.365 9,581 +0.05(+0.53%)
Feb 22, 2017 9.315 9.335 9.315 9.315 16,847 +0.01(+0.07%)
Feb 21, 2017 9.382 9.382 9.302 9.309 14,554 -0.08(-0.89%)
Feb 17, 2017 9.392 9.392 9.392 0 +0.03(+0.32%)
Feb 16, 2017 9.349 9.382 9.349 9.362 11,704 -0.02(-0.21%)
Feb 15, 2017 9.388 9.414 9.362 9.382 8,595 +0.01(+0.07%)
Feb 14, 2017 9.388 9.428 9.375 9.375 1,589 -0.01(-0.14%)
Feb 13, 2017 9.355 9.388 9.355 9.388 2,724 -0.00(-0.03%)
Feb 10, 2017 9.329 9.434 9.329 9.391 2,096 +0.08(+0.87%)
Feb 09, 2017 9.342 9.342 9.310 9.310 3,008 -0.04(-0.39%)
Feb 08, 2017 9.349 9.382 9.335 9.347 4,986 +0.01(+0.13%)
Feb 07, 2017 9.315 9.336 9.315 9.335 10,186 -0.01(-0.14%)
Feb 06, 2017 9.368 9.368 9.349 9.349 14,999 -0.02(-0.19%)
Feb 03, 2017 9.408 9.408 9.362 9.366 7,569 +0.04(+0.40%)
Feb 02, 2017 9.309 9.358 9.309 9.329 13,131 -0.01(-0.08%)
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.