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 )

11.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2010 8.687 8.699 8.568 8.667 158,851 +0.06(+0.69%)
Sep 29, 2010 8.643 8.651 8.588 8.608 214,236 +0.01(+0.14%)
Sep 28, 2010 8.628 8.628 8.588 8.596 115,252 -0.04(-0.42%)
Sep 27, 2010 8.639 8.647 8.588 8.631 83,490 -0.02(-0.28%)
Sep 24, 2010 8.747 8.766 8.639 8.655 150,336 -0.06(-0.69%)
Sep 23, 2010 8.620 8.715 8.592 8.715 139,970 +0.12(+1.34%)
Sep 22, 2010 8.508 8.624 8.456 8.600 231,887 +0.12(+1.41%)
Sep 21, 2010 8.337 8.512 8.337 8.480 304,999 +0.15(+1.77%)
Sep 20, 2010 8.368 8.464 8.333 8.333 366,994 +0.04(+0.53%)
Sep 17, 2010 8.289 8.404 8.213 8.289 127,581 -0.18(-2.12%)
Sep 15, 2010 8.548 8.548 8.412 8.468 259,162 -0.04(-0.51%)
Sep 14, 2010 8.432 8.556 8.400 8.512 157,937 +0.12(+1.38%)
Sep 13, 2010 8.368 8.400 8.305 8.396 82,251 +0.08(+1.01%)
Sep 10, 2010 8.325 8.424 8.301 8.313 133,255 +0.01(+0.14%)
Sep 09, 2010 8.313 8.341 8.249 8.301 181,174 +0.06(+0.73%)
Sep 08, 2010 8.129 8.293 8.094 8.241 139,729 +0.19(+2.38%)
Sep 07, 2010 8.010 8.129 8.010 8.050 113,101 +0.01(+0.11%)
Sep 03, 2010 7.994 8.049 7.994 8.041 42,717 +0.04(+0.49%)
Sep 02, 2010 8.086 8.086 7.980 8.002 70,951 -0.00(-0.05%)
Sep 01, 2010 8.002 8.090 7.997 8.006 36,619 +0.05(+0.60%)
Aug 31, 2010 7.911 7.986 7.895 7.958 51,779 +0.06(+0.75%)
Aug 30, 2010 7.946 8.009 7.899 7.899 75,632 -0.01(-0.15%)
Aug 27, 2010 7.911 7.946 7.895 7.911 68,079 +0.00(+0.00%)
Aug 26, 2010 7.966 7.993 7.907 7.911 86,540 -0.05(-0.65%)
Aug 25, 2010 7.958 8.065 7.946 7.962 71,226 +0.00(+0.05%)
Aug 24, 2010 7.986 7.986 7.828 7.958 140,588 +0.05(+0.65%)
Aug 23, 2010 7.954 8.033 7.883 7.907 114,620 -0.06(-0.74%)
Aug 20, 2010 8.171 8.171 7.946 7.966 105,971 -0.22(-2.66%)
Aug 19, 2010 8.132 8.255 8.132 8.183 31,497 +0.08(+0.98%)
Aug 18, 2010 8.025 8.183 8.009 8.104 79,614 +0.11(+1.38%)
Aug 17, 2010 7.942 8.042 7.942 7.994 57,402 +0.06(+0.75%)
Aug 16, 2010 8.120 8.120 7.930 7.934 114,944 -0.19(-2.29%)
Aug 13, 2010 8.120 8.136 7.990 8.120 100,394 +0.12(+1.48%)
Aug 12, 2010 7.978 8.005 7.970 8.002 93,377 +0.05(+0.60%)
Aug 11, 2010 7.847 7.986 7.847 7.954 127,009 +0.05(+0.60%)
Aug 10, 2010 7.658 7.907 7.658 7.907 252 +0.24(+3.15%)
Aug 09, 2010 7.677 7.689 7.575 7.665 66,511 -0.01(-0.16%)
Aug 06, 2010 7.677 7.717 7.622 7.677 57,872 +0.04(+0.52%)
Aug 05, 2010 7.701 7.709 7.638 7.638 22,062 -0.05(-0.67%)
Aug 04, 2010 7.677 7.693 7.650 7.689 37,925 +0.00(+0.00%)
Aug 03, 2010 7.743 7.743 7.650 7.689 90,994 -0.08(-1.02%)
Aug 02, 2010 7.752 7.812 7.737 7.768 34,429 +0.04(+0.46%)
Jul 30, 2010 7.733 7.748 7.686 7.733 34,093 +0.05(+0.61%)
Jul 29, 2010 7.693 7.697 7.678 7.686 29,299 -0.01(-0.13%)
Jul 28, 2010 7.686 7.697 7.676 7.695 20,603 +0.02(+0.28%)
Jul 27, 2010 7.662 7.674 7.607 7.674 26,828 +0.03(+0.41%)
Jul 26, 2010 7.537 7.654 7.537 7.643 46,916 +0.11(+1.40%)
Jul 23, 2010 7.501 7.541 7.458 7.537 94,896 +0.03(+0.37%)
Jul 22, 2010 7.541 7.541 7.505 7.509 67,068 -0.04(-0.47%)
Jul 21, 2010 7.544 7.588 7.478 7.544 137,109 +0.00(+0.00%)
Jul 20, 2010 7.521 7.600 7.466 7.544 45,806 -0.01(-0.16%)
Jul 19, 2010 7.541 7.568 7.505 7.556 34,899 +0.02(+0.31%)
Jul 16, 2010 7.533 7.544 7.517 7.533 54,770 -0.02(-0.21%)
Jul 15, 2010 7.568 7.568 7.521 7.548 35,945 -0.01(-0.10%)
Jul 14, 2010 7.435 7.607 7.434 7.556 173,651 +0.09(+1.21%)
Jul 13, 2010 7.215 7.584 7.215 7.466 421,989 +0.29(+3.99%)
Jul 12, 2010 7.152 7.184 7.148 7.180 39,632 +0.02(+0.33%)
Jul 09, 2010 7.156 7.172 7.148 7.156 20,781 +0.01(+0.11%)
Jul 08, 2010 7.156 7.156 7.148 7.148 21,975 -0.02(-0.33%)
Jul 07, 2010 7.121 7.172 7.121 7.172 29,579 +0.01(+0.13%)
Jul 06, 2010 7.199 7.203 7.137 7.163 50,790 -0.04(-0.57%)
Jul 02, 2010 7.203 7.207 7.148 7.203 46,617 +0.06(+0.82%)
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.