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 )

11.99 +0.02 (+0.14%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 10, 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, 2015 8.749 8.755 8.677 8.749 5,911 -0.01(-0.07%)
Apr 29, 2015 8.725 8.755 8.678 8.755 2,442 +0.02(+0.27%)
Apr 28, 2015 8.731 8.755 8.684 8.731 15,824 -0.01(-0.07%)
Apr 27, 2015 8.731 8.743 8.660 8.737 61,549 +0.00(+0.00%)
Apr 24, 2015 8.725 8.743 8.655 8.737 30,467 +0.04(+0.47%)
Apr 23, 2015 8.696 8.743 8.637 8.696 15,152 -0.02(-0.20%)
Apr 22, 2015 8.637 8.719 8.637 8.714 8,967 -0.02(-0.27%)
Apr 21, 2015 8.731 8.743 8.714 8.737 25,616 +0.04(+0.47%)
Apr 20, 2015 8.719 8.719 8.652 8.696 14,646 -0.02(-0.20%)
Apr 17, 2015 8.737 8.742 8.666 8.713 5,726 +0.02(+0.27%)
Apr 16, 2015 8.706 8.713 8.678 8.690 13,257 -0.01(-0.07%)
Apr 15, 2015 8.743 8.743 8.678 8.696 10,457 +0.00(+0.01%)
Apr 14, 2015 8.690 8.731 8.690 8.695 20,749 -0.00(-0.00%)
Apr 13, 2015 8.672 8.719 8.666 8.696 5,528 +0.01(+0.13%)
Apr 10, 2015 8.690 8.708 8.672 8.684 11,079 -0.05(-0.54%)
Apr 09, 2015 8.749 8.749 8.713 8.731 6,613 -0.01(-0.13%)
Apr 08, 2015 8.737 8.746 8.737 8.743 2,778 -0.01(-0.14%)
Apr 07, 2015 8.790 8.790 8.702 8.755 22,978 -0.06(-0.73%)
Apr 06, 2015 8.784 8.820 8.772 8.820 17,910 +0.02(+0.21%)
Apr 02, 2015 8.837 8.801 8.801 8.801 22,390 +0.03(+0.33%)
Apr 01, 2015 8.731 8.837 8.690 8.772 45,665 +0.07(+0.85%)
Mar 31, 2015 8.722 8.734 8.646 8.699 13,431 -0.08(-0.93%)
Mar 30, 2015 8.740 8.793 8.646 8.781 41,346 +0.13(+1.55%)
Mar 27, 2015 8.652 8.652 8.646 8.647 2,226 -0.04(-0.41%)
Mar 26, 2015 8.695 8.705 8.664 8.682 13,020 -0.04(-0.46%)
Mar 25, 2015 8.675 8.734 8.646 8.722 21,679 +0.09(+1.09%)
Mar 24, 2015 8.680 8.716 8.581 8.628 25,615 -0.05(-0.54%)
Mar 23, 2015 8.646 8.705 8.646 8.675 17,941 +0.04(+0.51%)
Mar 20, 2015 8.635 8.673 8.593 8.631 19,830 +0.03(+0.30%)
Mar 19, 2015 8.612 8.617 8.601 8.605 17,022 -0.02(-0.27%)
Mar 18, 2015 8.511 8.640 8.511 8.628 10,534 +0.08(+0.89%)
Mar 17, 2015 8.611 8.611 8.552 8.552 29,153 -0.05(-0.54%)
Mar 16, 2015 8.558 8.599 8.558 8.599 4,089 +0.06(+0.69%)
Mar 13, 2015 8.576 8.576 8.533 8.540 24,035 -0.02(-0.27%)
Mar 12, 2015 8.552 8.576 8.552 8.564 14,042 +0.02(+0.20%)
Mar 11, 2015 8.570 8.570 8.529 8.546 15,853 -0.04(-0.47%)
Mar 10, 2015 8.624 8.624 8.570 8.587 5,989 -0.02(-0.21%)
Mar 09, 2015 8.599 8.628 8.593 8.605 21,543 +0.03(+0.34%)
Mar 06, 2015 8.576 8.622 8.570 8.576 21,333 -0.02(-0.28%)
Mar 05, 2015 8.617 8.617 8.600 8.600 18,554 -0.01(-0.06%)
Mar 04, 2015 8.599 8.628 8.599 8.605 9,669 +0.00(+0.00%)
Mar 03, 2015 8.617 8.618 8.605 8.605 8,458 -0.03(-0.30%)
Mar 02, 2015 8.607 8.687 8.594 8.631 6,264 +0.02(+0.27%)
Feb 27, 2015 8.608 8.654 8.590 8.608 31,239 -0.02(-0.20%)
Feb 26, 2015 8.610 8.683 8.608 8.625 29,039 +0.02(+0.20%)
Feb 25, 2015 8.614 8.654 8.585 8.608 31,681 +0.01(+0.07%)
Feb 24, 2015 8.672 8.672 8.596 8.602 40,681 -0.08(-0.87%)
Feb 23, 2015 8.620 8.684 8.620 8.678 13,521 -0.01(-0.07%)
Feb 20, 2015 8.707 8.707 8.660 8.684 7,227 +0.01(+0.07%)
Feb 19, 2015 8.654 8.678 8.654 8.678 348 -0.01(-0.07%)
Feb 18, 2015 8.724 8.724 8.660 8.684 24,665 +0.02(+0.20%)
Feb 17, 2015 8.695 8.703 8.660 8.666 49,345 -0.01(-0.13%)
Feb 13, 2015 8.620 8.678 8.678 8.678 16,129 +0.07(+0.81%)
Feb 12, 2015 8.608 8.608 8.608 8.608 2,122 -0.01(-0.07%)
Feb 11, 2015 8.620 8.625 8.596 8.614 15,530 +0.02(+0.20%)
Feb 10, 2015 8.602 8.620 8.596 8.596 10,974 -0.02(-0.27%)
Feb 09, 2015 8.561 8.625 8.561 8.620 35,722 +0.04(+0.48%)
Feb 06, 2015 8.572 8.596 8.544 8.579 20,353 +0.05(+0.62%)
Feb 05, 2015 8.515 8.552 8.515 8.526 5,626 +0.02(+0.21%)
Feb 04, 2015 8.585 8.585 8.491 8.509 17,067 -0.04(-0.49%)
Feb 03, 2015 8.561 8.561 8.550 8.551 13,189 -0.01(-0.13%)
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.