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 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 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 29, 2019 10.04 10.04 10.04 10.04 404 -0.01(-0.10%)
Mar 28, 2019 10.02 10.05 10.02 10.05 1,612 +0.04(+0.41%)
Mar 27, 2019 10.02 10.02 10.01 10.01 2,041 -0.00(-0.04%)
Mar 26, 2019 10.02 10.02 10.02 10.02 1,834 +0.04(+0.41%)
Mar 25, 2019 9.953 10.01 9.953 9.976 7,878 +0.02(+0.18%)
Mar 22, 2019 9.965 9.965 9.955 9.958 5,521 -0.01(-0.08%)
Mar 21, 2019 9.975 9.975 9.957 9.966 2,689 -0.00(-0.04%)
Mar 20, 2019 9.943 9.983 9.943 9.969 15,906 -0.00(-0.03%)
Mar 19, 2019 9.957 9.972 9.956 9.972 2,230 -0.00(-0.02%)
Mar 18, 2019 9.943 9.980 9.930 9.974 2,200 -0.00(-0.01%)
Mar 15, 2019 9.995 10.00 9.955 9.975 6,868 -0.03(-0.35%)
Mar 14, 2019 10.01 10.02 9.996 10.01 6,228 -0.00(-0.03%)
Mar 13, 2019 10.02 10.02 10.01 10.01 5,269 +0.04(+0.40%)
Mar 12, 2019 10.02 10.02 9.973 9.973 5,700 -0.07(-0.65%)
Mar 11, 2019 10.04 10.06 10.01 10.04 86,012 +0.04(+0.39%)
Mar 08, 2019 10.02 10.02 9.990 10.000 9,696 -0.00(-0.02%)
Mar 07, 2019 9.995 10.00 9.961 10.00 7,032 -0.03(-0.26%)
Mar 06, 2019 9.972 10.05 9.966 10.03 5,124 +0.08(+0.82%)
Mar 05, 2019 9.928 9.946 9.928 9.946 1,590 +0.00(+0.04%)
Mar 04, 2019 9.943 9.943 9.943 9.943 134 -0.03(-0.30%)
Mar 01, 2019 10.02 10.02 9.920 9.972 1,481 +0.10(+1.05%)
Feb 28, 2019 9.935 9.935 9.868 9.868 22,264 -0.03(-0.30%)
Feb 27, 2019 9.897 9.905 9.897 9.898 2,033 +0.01(+0.15%)
Feb 26, 2019 9.891 9.891 9.868 9.883 48,291 +0.00(+0.00%)
Feb 25, 2019 9.868 9.883 9.854 9.883 54,136 +0.01(+0.07%)
Feb 22, 2019 9.891 9.905 9.876 9.876 66,287 -0.03(-0.30%)
Feb 21, 2019 9.907 9.907 9.861 9.905 3,835 +0.05(+0.47%)
Feb 20, 2019 9.854 9.891 9.854 9.859 3,820 -0.02(-0.17%)
Feb 19, 2019 9.868 9.885 9.868 9.876 1,194 -0.04(-0.37%)
Feb 15, 2019 9.979 9.979 9.883 9.913 6,222 +0.01(+0.07%)
Feb 14, 2019 9.883 9.905 9.883 9.905 2,088 -0.03(-0.30%)
Feb 13, 2019 9.891 9.935 9.879 9.935 6,830 +0.04(+0.45%)
Feb 12, 2019 9.876 9.905 9.851 9.891 12,375 +0.01(+0.08%)
Feb 11, 2019 9.893 9.914 9.883 9.883 12,152 -0.03(-0.30%)
Feb 08, 2019 9.928 9.928 9.913 9.913 4,058 +0.01(+0.07%)
Feb 07, 2019 9.876 9.935 9.855 9.905 6,930 +0.03(+0.25%)
Feb 06, 2019 9.876 9.941 9.831 9.880 15,021 -0.03(-0.25%)
Feb 05, 2019 9.957 9.957 9.905 9.905 18,759 -0.00(-0.05%)
Feb 04, 2019 9.928 9.928 9.883 9.910 11,183 -0.02(-0.18%)
Feb 01, 2019 9.957 9.964 9.868 9.928 10,687 -0.04(-0.37%)
Jan 31, 2019 9.939 9.964 9.896 9.964 3,318 +0.08(+0.84%)
Jan 30, 2019 9.874 9.898 9.861 9.882 3,488 +0.01(+0.10%)
Jan 29, 2019 9.825 9.872 9.817 9.872 4,355 -0.01(-0.09%)
Jan 28, 2019 9.844 9.912 9.844 9.881 2,660 +0.04(+0.42%)
Jan 25, 2019 9.825 9.854 9.825 9.839 1,222 +0.07(+0.68%)
Jan 24, 2019 9.773 9.773 9.773 9.773 665 -0.01(-0.08%)
Jan 23, 2019 9.788 9.884 9.780 9.780 3,477 -0.05(-0.49%)
Jan 22, 2019 9.751 9.839 9.751 9.828 19,610 -0.01(-0.11%)
Jan 18, 2019 9.839 9.839 9.839 9.839 271 -0.04(-0.44%)
Jan 17, 2019 9.898 9.935 9.780 9.883 16,691 +0.03(+0.30%)
Jan 16, 2019 9.788 9.854 9.788 9.854 10,029 +0.07(+0.67%)
Jan 15, 2019 9.773 9.861 9.744 9.788 8,878 +0.07(+0.68%)
Jan 14, 2019 9.788 9.847 9.722 9.722 13,453 -0.18(-1.78%)
Jan 11, 2019 9.913 9.913 9.788 9.898 9,104 +0.00(+0.00%)
Jan 10, 2019 9.766 9.898 9.766 9.898 7,923 +0.13(+1.28%)
Jan 09, 2019 9.766 9.885 9.758 9.773 33,371 +0.02(+0.17%)
Jan 08, 2019 9.834 9.834 9.725 9.757 3,159 -0.12(-1.17%)
Jan 07, 2019 9.692 9.898 9.677 9.872 33,772 +0.19(+1.94%)
Jan 04, 2019 9.670 9.692 9.604 9.685 14,539 +0.03(+0.34%)
Jan 03, 2019 9.582 9.729 9.559 9.652 22,046 +0.00(+0.03%)
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.