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: 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 (%)
Jul 31, 2017 9.600 9.736 9.600 9.709 18,587 +0.10(+1.09%)
Jul 28, 2017 9.592 9.605 9.592 9.605 1,563 +0.01(+0.07%)
Jul 27, 2017 9.621 9.621 9.598 9.598 2,821 -0.05(-0.52%)
Jul 26, 2017 9.648 9.648 9.648 9.648 156 +0.02(+0.21%)
Jul 25, 2017 9.573 9.648 9.554 9.627 21,903 +0.03(+0.28%)
Jul 24, 2017 9.604 9.607 9.594 9.600 11,663 +0.01(+0.11%)
Jul 21, 2017 9.573 9.649 9.573 9.590 1,851 -0.08(-0.81%)
Jul 20, 2017 9.566 9.668 9.566 9.668 24,547 +0.07(+0.71%)
Jul 19, 2017 9.685 9.704 9.586 9.600 17,279 -0.12(-1.23%)
Jul 18, 2017 9.648 9.736 9.648 9.720 6,728 +0.05(+0.53%)
Jul 17, 2017 9.688 9.688 9.648 9.668 26,021 +0.03(+0.28%)
Jul 14, 2017 9.627 9.661 9.621 9.641 12,197 -0.01(-0.07%)
Jul 13, 2017 9.621 9.655 9.621 9.648 7,293 +0.02(+0.18%)
Jul 12, 2017 9.641 9.641 9.627 9.631 5,753 +0.02(+0.18%)
Jul 11, 2017 9.614 9.614 9.614 9.614 451 -0.01(-0.08%)
Jul 10, 2017 9.618 9.627 9.618 9.621 2,679 +0.00(+0.04%)
Jul 07, 2017 9.607 9.634 9.594 9.617 21,016 +0.03(+0.32%)
Jul 06, 2017 9.580 9.648 9.580 9.587 25,970 +0.01(+0.07%)
Jul 05, 2017 9.575 9.581 9.575 9.581 3,125 -0.01(-0.14%)
Jul 03, 2017 9.585 9.594 9.580 9.594 4,427 +0.03(+0.32%)
Jun 30, 2017 9.563 9.563 9.563 9.563 260 -0.01(-0.14%)
Jun 29, 2017 9.563 9.583 9.563 9.577 21,846 +0.01(+0.15%)
Jun 28, 2017 9.516 9.563 9.516 9.562 5,692 -0.01(-0.08%)
Jun 27, 2017 9.577 9.577 9.529 9.570 13,614 +0.01(+0.14%)
Jun 26, 2017 9.556 9.577 9.516 9.556 55,334 +0.01(+0.14%)
Jun 23, 2017 9.536 9.550 9.536 9.543 17,852 +0.01(+0.14%)
Jun 22, 2017 9.503 9.529 9.503 9.529 2,212 +0.02(+0.26%)
Jun 21, 2017 9.482 9.505 9.482 9.505 1,789 +0.02(+0.17%)
Jun 20, 2017 9.502 9.502 9.462 9.489 4,596 -0.03(-0.28%)
Jun 19, 2017 9.489 9.523 9.469 9.516 16,657 -0.00(-0.01%)
Jun 16, 2017 9.516 9.516 9.516 9.516 1,183 +0.00(+0.02%)
Jun 15, 2017 9.482 9.523 9.482 9.514 1,530 +0.02(+0.25%)
Jun 14, 2017 9.496 9.496 9.482 9.491 2,628 -0.02(-0.26%)
Jun 13, 2017 9.516 9.523 9.516 9.516 651 +0.03(+0.35%)
Jun 12, 2017 9.523 9.523 9.482 9.482 5,406 +0.01(+0.07%)
Jun 09, 2017 9.509 9.509 9.475 9.475 5,506 -0.03(-0.37%)
Jun 08, 2017 9.482 9.516 9.482 9.510 7,047 -0.02(-0.20%)
Jun 07, 2017 9.536 9.536 9.482 9.529 8,379 +0.01(+0.07%)
Jun 06, 2017 9.527 9.527 9.509 9.523 7,796 +0.02(+0.25%)
Jun 05, 2017 9.529 9.550 9.499 9.499 6,132 -0.04(-0.44%)
Jun 02, 2017 9.523 9.556 9.523 9.541 4,971 +0.02(+0.19%)
Jun 01, 2017 9.529 9.536 9.501 9.523 11,985 +0.02(+0.25%)
May 31, 2017 9.488 9.499 9.483 9.499 6,652 +0.00(+0.00%)
May 30, 2017 9.483 9.501 9.483 9.499 3,763 -0.01(-0.07%)
May 26, 2017 9.452 9.506 9.452 9.506 5,491 +0.05(+0.52%)
May 25, 2017 9.445 9.499 9.445 9.457 5,521 +0.00(+0.05%)
May 24, 2017 9.512 9.512 9.432 9.452 7,459 -0.02(-0.20%)
May 23, 2017 9.479 9.479 9.465 9.471 3,971 +0.01(+0.06%)
May 22, 2017 9.432 9.487 9.432 9.465 1,512 +0.03(+0.28%)
May 19, 2017 9.452 9.492 9.422 9.438 3,349 -0.01(-0.14%)
May 18, 2017 9.459 9.464 9.432 9.452 16,956 +0.00(+0.00%)
May 17, 2017 9.499 9.516 9.452 9.452 6,853 -0.09(-0.96%)
May 16, 2017 9.519 9.546 9.519 9.543 4,011 +0.06(+0.64%)
May 15, 2017 9.485 9.491 9.472 9.482 4,523 +0.01(+0.07%)
May 12, 2017 9.499 9.499 9.452 9.475 8,544 +0.00(+0.01%)
May 11, 2017 9.418 9.474 9.418 9.474 7,329 +0.00(+0.03%)
May 10, 2017 9.499 9.512 9.412 9.472 24,558 +0.00(+0.01%)
May 09, 2017 9.419 9.509 9.419 9.471 4,818 -0.02(-0.22%)
May 08, 2017 9.519 9.519 9.479 9.492 12,181 +0.02(+0.24%)
May 05, 2017 9.425 9.469 9.425 9.469 4,619 +0.01(+0.10%)
May 04, 2017 9.434 9.479 9.434 9.459 2,719 +0.02(+0.17%)
May 03, 2017 9.445 9.467 9.443 9.443 2,828 -0.04(-0.44%)
May 02, 2017 9.438 9.487 9.438 9.485 4,370 +0.03(+0.36%)
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.