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 )

12.04 -0.07 (-0.54%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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, 2010 7.151 7.151 7.128 7.128 30,313 -0.02(-0.32%)
Apr 29, 2010 7.117 7.151 7.105 7.151 54,649 +0.08(+1.09%)
Apr 28, 2010 7.082 7.101 7.075 7.075 76,842 -0.01(-0.11%)
Apr 27, 2010 7.075 7.113 7.075 7.082 42,503 -0.03(-0.38%)
Apr 26, 2010 7.071 7.109 7.071 7.109 27,501 +0.02(+0.27%)
Apr 23, 2010 7.059 7.097 7.036 7.090 85,232 +0.05(+0.66%)
Apr 22, 2010 7.059 7.063 7.025 7.044 120,383 -0.02(-0.27%)
Apr 21, 2010 7.063 7.063 7.036 7.063 83,198 +0.01(+0.16%)
Apr 20, 2010 7.036 7.060 7.036 7.052 76,709 +0.02(+0.33%)
Apr 19, 2010 7.036 7.059 7.021 7.028 19,293 -0.02(-0.27%)
Apr 16, 2010 7.067 7.067 7.017 7.048 151,279 -0.02(-0.27%)
Apr 15, 2010 7.071 7.071 7.040 7.067 59,479 +0.00(+0.05%)
Apr 14, 2010 7.032 7.071 7.015 7.063 48,071 +0.04(+0.60%)
Apr 13, 2010 7.040 7.048 7.009 7.021 100,921 -0.02(-0.25%)
Apr 12, 2010 7.075 7.075 7.028 7.038 88,101 -0.02(-0.30%)
Apr 09, 2010 7.028 7.067 7.009 7.059 148,979 +0.02(+0.27%)
Apr 08, 2010 7.048 7.059 7.005 7.040 133,174 +0.00(+0.05%)
Apr 07, 2010 7.040 7.055 7.002 7.036 423,974 +0.00(+0.05%)
Apr 06, 2010 7.048 7.048 7.025 7.032 19,129 +0.01(+0.11%)
Apr 05, 2010 7.021 7.029 7.002 7.025 70,030 +0.01(+0.16%)
Apr 01, 2010 7.002 7.013 7.013 7.013 201,046 -0.01(-0.16%)
Mar 31, 2010 7.009 7.032 7.005 7.025 82,949 +0.03(+0.38%)
Mar 30, 2010 6.990 7.028 6.956 6.998 190,918 -0.05(-0.76%)
Mar 29, 2010 7.055 7.086 7.028 7.051 25,818 +0.02(+0.22%)
Mar 26, 2010 7.051 7.078 7.036 7.036 185,499 -0.02(-0.27%)
Mar 25, 2010 7.028 7.059 7.009 7.055 89,562 +0.04(+0.54%)
Mar 24, 2010 7.040 7.040 6.998 7.017 261,014 -0.00(-0.01%)
Mar 23, 2010 6.944 7.025 6.944 7.018 126,085 +0.04(+0.61%)
Mar 22, 2010 6.929 6.979 6.929 6.975 25,627 +0.04(+0.61%)
Mar 19, 2010 6.975 6.979 6.929 6.933 61,181 -0.05(-0.71%)
Mar 18, 2010 7.009 7.017 6.975 6.983 76,103 -0.01(-0.14%)
Mar 17, 2010 6.986 7.009 6.960 6.992 62,176 +0.02(+0.25%)
Mar 16, 2010 6.956 6.999 6.921 6.975 59,309 +0.02(+0.33%)
Mar 15, 2010 6.952 6.960 6.952 6.952 83,323 +0.01(+0.11%)
Mar 12, 2010 6.933 6.948 6.899 6.944 46,471 +0.02(+0.22%)
Mar 11, 2010 6.918 6.967 6.918 6.929 33,483 -0.02(-0.29%)
Mar 10, 2010 6.933 6.971 6.929 6.949 56,777 -0.03(-0.48%)
Mar 09, 2010 7.013 7.013 6.929 6.982 72,867 -0.02(-0.28%)
Mar 08, 2010 7.017 7.017 6.998 7.002 41,989 -0.00(-0.05%)
Mar 05, 2010 7.017 7.028 7.005 7.005 8,534 -0.02(-0.22%)
Mar 04, 2010 7.028 7.048 7.005 7.021 92,392 +0.00(+0.00%)
Mar 03, 2010 7.025 7.025 7.009 7.021 32,805 -0.00(-0.05%)
Mar 02, 2010 7.021 7.028 7.005 7.025 38,750 -0.02(-0.28%)
Mar 01, 2010 7.002 7.063 6.983 7.045 59,961 +0.03(+0.45%)
Feb 26, 2010 6.994 7.021 6.979 7.013 48,142 +0.01(+0.16%)
Feb 25, 2010 7.036 7.036 6.964 7.002 38,548 -0.02(-0.27%)
Feb 24, 2010 7.035 7.036 6.998 7.021 37,686 -0.02(-0.22%)
Feb 23, 2010 7.021 7.051 7.021 7.036 19,736 +0.01(+0.11%)
Feb 22, 2010 7.032 7.093 6.971 7.028 98,379 -0.01(-0.11%)
Feb 19, 2010 7.002 7.036 7.002 7.036 15,283 +0.02(+0.27%)
Feb 18, 2010 7.017 7.051 6.987 7.017 36,073 +0.02(+0.22%)
Feb 17, 2010 6.994 7.040 6.990 7.002 29,475 +0.00(+0.00%)
Feb 16, 2010 7.013 7.036 6.971 7.002 17,022 +0.02(+0.27%)
Feb 12, 2010 6.979 6.983 6.983 6.983 55,863 -0.03(-0.49%)
Feb 11, 2010 6.979 7.017 6.969 7.017 23,054 +0.05(+0.71%)
Feb 10, 2010 6.994 7.009 6.907 6.968 49,180 -0.02(-0.27%)
Feb 09, 2010 6.960 7.028 6.960 6.987 20,390 +0.00(+0.00%)
Feb 08, 2010 7.021 7.021 6.987 6.987 6,060 +0.00(+0.00%)
Feb 05, 2010 6.994 7.017 6.937 6.987 45,428 -0.03(-0.43%)
Feb 04, 2010 7.059 7.059 6.998 7.017 35,928 -0.05(-0.75%)
Feb 03, 2010 7.059 7.070 7.028 7.070 24,092 +0.00(+0.00%)
Feb 02, 2010 7.021 7.070 7.021 7.070 35,138 +0.00(+0.00%)
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.