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: 6:30 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 29, 2016 9.161 9.178 9.145 9.178 3,740 +0.04(+0.48%)
Apr 28, 2016 9.134 9.134 9.134 9.134 337 +0.04(+0.46%)
Apr 27, 2016 9.123 9.161 9.086 9.092 9,545 +0.02(+0.19%)
Apr 26, 2016 9.136 9.136 9.074 9.074 9,657 -0.07(-0.81%)
Apr 25, 2016 9.130 9.161 9.120 9.149 6,753 -0.03(-0.28%)
Apr 22, 2016 9.098 9.174 9.092 9.174 5,851 +0.03(+0.35%)
Apr 21, 2016 9.141 9.142 9.136 9.142 3,618 -0.02(-0.18%)
Apr 20, 2016 9.130 9.158 9.130 9.158 2,065 +0.09(+0.94%)
Apr 19, 2016 9.180 9.180 9.073 9.073 2,298 -0.08(-0.89%)
Apr 18, 2016 9.161 9.161 9.155 9.155 1,388 -0.01(-0.14%)
Apr 15, 2016 9.180 9.180 9.125 9.168 11,555 +0.05(+0.55%)
Apr 13, 2016 9.180 9.180 9.117 9.117 186 -0.06(-0.69%)
Apr 12, 2016 9.155 9.199 9.155 9.180 2,641 -0.02(-0.21%)
Apr 11, 2016 9.155 9.199 9.086 9.199 1,943 +0.04(+0.41%)
Apr 08, 2016 9.243 9.243 9.118 9.161 3,461 -0.03(-0.27%)
Apr 07, 2016 9.161 9.225 9.161 9.187 14,567 -0.04(-0.47%)
Apr 06, 2016 9.037 9.230 9.037 9.230 4,433 +0.09(+1.03%)
Apr 05, 2016 8.965 9.146 8.965 9.136 4,268 +0.06(+0.70%)
Apr 04, 2016 9.130 9.130 9.073 9.073 1,519 -0.08(-0.83%)
Apr 01, 2016 9.131 9.155 9.131 9.149 3,485 +0.12(+1.29%)
Mar 31, 2016 9.040 9.040 9.032 9.032 2,111 -0.02(-0.27%)
Mar 28, 2016 9.170 9.170 9.057 9.057 120 +0.03(+0.35%)
Mar 24, 2016 9.063 9.026 9.026 9.026 1,431 -0.04(-0.42%)
Mar 23, 2016 9.134 9.134 9.063 9.063 3,218 +0.03(+0.35%)
Mar 22, 2016 9.019 9.082 9.019 9.032 14,160 +0.01(+0.07%)
Mar 21, 2016 8.982 9.063 8.982 9.026 13,266 -0.04(-0.49%)
Mar 18, 2016 9.076 9.085 9.063 9.070 8,951 +0.01(+0.07%)
Mar 17, 2016 9.107 9.116 9.063 9.063 4,766 +0.04(+0.42%)
Mar 16, 2016 9.051 9.051 9.000 9.026 1,016 -0.07(-0.76%)
Mar 15, 2016 9.101 9.113 9.049 9.095 24,175 +0.01(+0.14%)
Mar 14, 2016 9.076 9.095 9.057 9.082 24,861 +0.01(+0.07%)
Mar 11, 2016 9.019 9.076 8.981 9.076 22,236 +0.10(+1.11%)
Mar 10, 2016 8.982 9.007 8.953 8.976 6,283 -0.02(-0.27%)
Mar 09, 2016 8.944 9.007 8.944 9.000 3,557 +0.05(+0.56%)
Mar 08, 2016 8.955 9.000 8.950 8.950 4,246 -0.05(-0.56%)
Mar 07, 2016 8.950 9.019 8.950 9.000 4,768 +0.01(+0.07%)
Mar 04, 2016 8.950 8.994 8.944 8.994 11,743 +0.08(+0.85%)
Mar 03, 2016 8.921 8.931 8.912 8.919 5,353 +0.01(+0.14%)
Mar 02, 2016 8.969 8.969 8.900 8.906 3,120 -0.01(-0.07%)
Mar 01, 2016 9.076 9.082 8.912 8.912 17,075 -0.05(-0.60%)
Feb 29, 2016 8.922 8.966 8.835 8.966 7,194 -0.01(-0.14%)
Feb 26, 2016 8.880 9.016 8.878 8.978 17,635 +0.08(+0.91%)
Feb 25, 2016 8.897 8.941 8.735 8.897 105,082 -0.01(-0.14%)
Feb 24, 2016 8.910 8.922 8.910 8.910 3,870 +0.01(+0.14%)
Feb 23, 2016 8.908 8.908 8.897 8.897 1,085 -0.04(-0.42%)
Feb 22, 2016 8.866 8.941 8.866 8.935 15,101 +0.06(+0.70%)
Feb 19, 2016 8.839 8.900 8.839 8.872 2,503 -0.03(-0.39%)
Feb 18, 2016 8.916 8.960 8.860 8.907 25,521 -0.07(-0.80%)
Feb 17, 2016 8.922 8.984 8.797 8.978 43,441 +0.07(+0.77%)
Feb 16, 2016 8.978 9.060 8.860 8.910 15,282 -0.07(-0.77%)
Feb 12, 2016 9.003 8.978 8.978 8.978 11,035 -0.03(-0.28%)
Feb 11, 2016 9.047 9.047 9.003 9.003 1,425 -0.02(-0.22%)
Feb 10, 2016 9.035 9.035 8.997 9.023 6,343 +0.01(+0.08%)
Feb 09, 2016 8.973 9.031 8.935 9.016 8,780 -0.05(-0.55%)
Feb 08, 2016 8.938 9.066 8.916 9.066 6,927 +0.06(+0.69%)
Feb 05, 2016 8.816 9.441 8.816 9.003 83,925 +0.13(+1.41%)
Feb 04, 2016 8.835 8.926 8.835 8.878 29,125 -0.06(-0.66%)
Feb 03, 2016 9.013 9.016 8.938 8.938 3,176 +0.05(+0.53%)
Feb 02, 2016 8.891 9.022 8.891 8.891 2,258 -0.09(-1.06%)
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.