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 (%)
Jan 31, 2013 8.692 8.742 8.656 8.742 75,391 +0.08(+0.93%)
Jan 30, 2013 8.586 8.732 8.576 8.661 83,120 +0.02(+0.23%)
Jan 29, 2013 8.661 8.661 8.591 8.641 190,671 -0.02(-0.17%)
Jan 28, 2013 8.722 8.742 8.651 8.656 164,443 -0.07(-0.75%)
Jan 25, 2013 8.656 8.727 8.656 8.722 91,864 +0.07(+0.76%)
Jan 24, 2013 8.697 8.752 8.651 8.656 218,684 -0.04(-0.46%)
Jan 23, 2013 9.151 9.151 8.677 8.697 749,230 -0.67(-7.11%)
Jan 22, 2013 9.307 9.393 9.307 9.363 50,437 +0.03(+0.27%)
Jan 18, 2013 9.373 9.373 9.282 9.337 60,888 -0.06(-0.59%)
Jan 17, 2013 9.337 9.463 9.337 9.393 29,495 +0.08(+0.81%)
Jan 16, 2013 9.504 9.504 9.307 9.317 28,333 -0.19(-1.96%)
Jan 15, 2013 9.257 9.524 9.257 9.504 40,711 +0.20(+2.11%)
Jan 14, 2013 9.388 9.418 9.221 9.307 56,453 -0.04(-0.38%)
Jan 11, 2013 9.413 9.433 9.252 9.342 32,933 -0.10(-1.07%)
Jan 10, 2013 9.297 9.512 9.288 9.443 67,775 +0.15(+1.57%)
Jan 09, 2013 9.176 9.302 9.176 9.297 23,070 +0.09(+1.01%)
Jan 08, 2013 9.231 9.231 9.100 9.204 36,659 -0.08(-0.84%)
Jan 07, 2013 9.312 9.312 9.131 9.282 43,954 -0.01(-0.05%)
Jan 04, 2013 9.095 9.302 9.075 9.287 55,010 +0.21(+2.28%)
Jan 03, 2013 8.959 9.080 8.959 9.080 65,277 +0.12(+1.29%)
Jan 02, 2013 8.984 9.015 8.909 8.964 56,021 +0.06(+0.62%)
Dec 31, 2012 8.883 8.919 8.833 8.909 63,957 -0.04(-0.45%)
Dec 28, 2012 8.848 8.974 8.830 8.949 40,910 +0.04(+0.45%)
Dec 27, 2012 9.004 9.004 8.883 8.909 41,687 -0.07(-0.73%)
Dec 26, 2012 8.944 8.984 8.934 8.974 19,246 +0.03(+0.34%)
Dec 24, 2012 9.029 9.029 8.944 8.944 23,999 -0.00(-0.03%)
Dec 21, 2012 8.939 9.024 8.904 8.947 13,815 +0.00(+0.03%)
Dec 20, 2012 8.919 9.019 8.904 8.944 43,014 +0.02(+0.17%)
Dec 19, 2012 8.949 8.984 8.904 8.929 25,452 -0.07(-0.72%)
Dec 18, 2012 9.144 9.151 8.984 8.994 37,204 -0.08(-0.84%)
Dec 17, 2012 9.159 9.159 9.064 9.070 9,030 -0.03(-0.38%)
Dec 14, 2012 8.999 9.129 8.999 9.104 46,149 +0.13(+1.39%)
Dec 13, 2012 8.884 9.004 8.865 8.979 61,413 +0.06(+0.67%)
Dec 12, 2012 8.969 9.029 8.919 8.920 20,449 -0.10(-1.16%)
Dec 11, 2012 8.849 9.029 8.849 9.024 57,569 +0.10(+1.07%)
Dec 10, 2012 8.959 8.979 8.910 8.929 21,262 -0.02(-0.17%)
Dec 07, 2012 9.009 9.039 8.759 8.944 41,044 -0.07(-0.72%)
Dec 06, 2012 9.034 9.104 8.999 9.009 42,662 -0.11(-1.15%)
Dec 05, 2012 9.189 9.189 9.114 9.114 32,418 -0.02(-0.22%)
Dec 04, 2012 9.214 9.214 9.089 9.134 38,498 -0.08(-0.87%)
Nov 30, 2012 9.329 9.358 9.140 9.214 21,788 -0.07(-0.80%)
Nov 29, 2012 9.438 9.448 9.289 9.289 27,632 -0.13(-1.42%)
Nov 28, 2012 9.438 9.438 9.398 9.423 9,808 -0.02(-0.16%)
Nov 27, 2012 9.339 9.438 9.339 9.438 18,672 +0.10(+1.06%)
Nov 26, 2012 9.160 9.423 9.160 9.339 41,177 +0.10(+1.08%)
Nov 23, 2012 9.264 9.343 9.209 9.239 13,125 +0.00(+0.00%)
Nov 21, 2012 9.105 9.279 9.105 9.239 46,449 +0.13(+1.47%)
Nov 20, 2012 9.100 9.140 9.045 9.105 72,797 +0.03(+0.38%)
Nov 19, 2012 9.041 9.080 8.916 9.070 55,116 +0.10(+1.07%)
Nov 16, 2012 8.574 9.050 8.569 8.974 63,885 +0.44(+5.16%)
Nov 15, 2012 8.603 8.653 8.439 8.534 194,473 -0.11(-1.26%)
Nov 14, 2012 9.105 9.105 8.643 8.643 114,941 -0.52(-5.64%)
Nov 13, 2012 9.050 9.199 9.050 9.160 64,036 +0.07(+0.72%)
Nov 12, 2012 9.065 9.160 9.056 9.094 21,629 +0.05(+0.59%)
Nov 09, 2012 9.120 9.140 9.036 9.041 60,590 -0.06(-0.66%)
Nov 08, 2012 9.155 9.224 9.090 9.101 63,788 -0.03(-0.38%)
Nov 07, 2012 9.254 9.254 9.075 9.135 61,693 -0.11(-1.24%)
Nov 06, 2012 9.190 9.269 9.190 9.249 22,907 +0.07(+0.76%)
Nov 05, 2012 8.916 9.195 8.892 9.180 115,784 +0.20(+2.21%)
Nov 02, 2012 9.319 9.334 8.941 8.981 92,464 -0.29(-3.11%)
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.