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 (%)
Apr 30, 2009 6.006 6.006 5.986 5.995 32,800 -0.01(-0.19%)
Apr 29, 2009 6.006 6.006 5.983 6.006 40,465 +0.00(+0.06%)
Apr 28, 2009 6.002 6.033 5.956 6.002 19,380 -0.00(-0.06%)
Apr 27, 2009 5.991 6.006 5.886 6.006 53,243 +0.02(+0.25%)
Apr 24, 2009 5.927 5.991 5.920 5.991 31,829 +0.06(+1.08%)
Apr 23, 2009 5.923 5.931 5.897 5.927 44,549 +0.01(+0.13%)
Apr 22, 2009 5.920 5.991 5.908 5.920 50,562 +0.02(+0.32%)
Apr 21, 2009 6.304 6.304 5.863 5.901 59,609 -0.02(-0.38%)
Apr 20, 2009 7.311 5.991 5.893 5.923 29,638 -0.07(-1.13%)
Apr 17, 2009 5.995 5.995 5.935 5.991 38,012 +0.01(+0.13%)
Apr 16, 2009 5.938 6.002 5.938 5.984 35,951 +0.06(+1.08%)
Apr 15, 2009 5.938 5.938 5.893 5.920 35,593 -0.02(-0.32%)
Apr 14, 2009 5.931 6.006 5.916 5.938 32,739 +0.01(+0.13%)
Apr 13, 2009 5.965 5.984 5.912 5.931 54,119 -0.04(-0.63%)
Apr 09, 2009 5.995 5.999 5.953 5.969 75,119 -0.03(-0.57%)
Apr 08, 2009 5.991 6.002 5.976 6.002 43,226 +0.01(+0.19%)
Apr 07, 2009 5.980 5.995 5.938 5.991 45,618 +0.08(+1.34%)
Apr 06, 2009 5.920 5.920 5.870 5.912 44,716 -0.01(-0.19%)
Apr 03, 2009 5.931 5.931 5.912 5.923 30,161 +0.00(+0.00%)
Apr 02, 2009 5.950 5.953 5.912 5.923 30,933 -0.04(-0.70%)
Apr 01, 2009 5.889 5.991 5.886 5.965 22,729 -0.04(-0.63%)
Mar 31, 2009 5.886 6.006 5.874 6.002 52,928 +0.06(+0.95%)
Mar 30, 2009 5.942 5.976 5.863 5.946 40,818 +0.05(+0.90%)
Mar 26, 2009 5.863 6.002 5.852 5.893 43,563 -0.02(-0.38%)
Mar 25, 2009 5.886 5.938 5.886 5.916 17,173 +0.03(+0.58%)
Mar 24, 2009 5.927 5.927 5.821 5.882 21,125 -0.06(-1.02%)
Mar 23, 2009 5.957 5.957 5.942 5.942 41,531 -0.00(-0.06%)
Mar 20, 2009 5.957 5.957 5.878 5.946 31,535 -0.03(-0.44%)
Mar 19, 2009 6.010 6.033 5.927 5.972 53,419 -0.03(-0.50%)
Mar 18, 2009 5.886 6.029 5.821 6.002 86,601 +0.10(+1.73%)
Mar 17, 2009 5.901 5.957 5.901 5.901 41,513 +0.00(+0.06%)
Mar 16, 2009 5.874 5.916 5.859 5.897 33,230 +0.04(+0.64%)
Mar 13, 2009 5.821 5.868 5.821 5.859 0 +0.04(+0.65%)
Mar 12, 2009 5.829 5.882 5.757 5.821 1,344,307 +0.01(+0.13%)
Mar 11, 2009 5.825 5.844 5.671 5.814 465,098 +0.09(+1.51%)
Mar 10, 2009 5.818 5.882 5.727 5.727 36,309 -0.01(-0.21%)
Mar 09, 2009 5.761 5.791 5.720 5.739 146,290 +0.03(+0.47%)
Mar 06, 2009 5.761 5.829 5.712 5.712 0 -0.06(-1.11%)
Mar 05, 2009 5.957 5.957 5.739 5.776 73,334 -0.02(-0.33%)
Mar 04, 2009 5.622 5.795 5.603 5.795 143,839 +0.09(+1.59%)
Mar 02, 2009 5.776 5.776 5.690 5.705 43,329 -0.12(-2.13%)
Feb 27, 2009 5.893 5.893 5.799 5.829 0 -0.02(-0.26%)
Feb 26, 2009 5.754 5.844 5.754 5.844 30,553 +0.11(+1.97%)
Feb 25, 2009 5.754 5.829 5.727 5.731 58,288 -0.01(-0.19%)
Feb 24, 2009 5.561 5.742 5.561 5.742 54,753 +0.14(+2.42%)
Feb 23, 2009 5.731 5.818 5.392 5.607 398,784 -0.23(-3.88%)
Feb 20, 2009 5.852 5.870 5.776 5.833 104,816 -0.04(-0.64%)
Feb 19, 2009 6.119 6.119 5.837 5.870 86,702 -0.18(-2.99%)
Feb 18, 2009 5.882 6.085 5.882 6.051 67,841 +0.17(+2.82%)
Feb 17, 2009 5.965 6.138 5.882 5.886 105,273 -0.15(-2.50%)
Feb 13, 2009 6.085 6.085 6.033 6.036 37,144 -0.04(-0.68%)
Feb 12, 2009 6.067 6.078 6.051 6.078 23,074 -0.00(-0.06%)
Feb 11, 2009 6.127 6.127 6.082 6.082 31,296 +0.00(+0.06%)
Feb 10, 2009 6.078 6.100 6.078 6.078 41,998 -0.01(-0.19%)
Feb 09, 2009 6.040 6.157 6.040 6.089 125,578 +0.02(+0.37%)
Feb 06, 2009 6.082 6.082 6.059 6.067 47,329 -0.03(-0.43%)
Feb 05, 2009 6.093 6.146 6.051 6.093 58,933 +0.02(+0.25%)
Feb 04, 2009 6.165 6.176 6.074 6.078 56,819 -0.08(-1.29%)
Feb 03, 2009 6.119 6.165 6.112 6.157 39,942 +0.01(+0.18%)
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.