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 +0.10 (+0.87%)
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 (%)
Apr 30, 2007 6.285 6.301 6.285 6.297 87,786 +0.00(+0.00%)
Apr 27, 2007 6.282 6.308 6.274 6.297 13,525 +0.02(+0.36%)
Apr 26, 2007 6.285 6.285 6.259 6.274 37,660 -0.00(-0.06%)
Apr 25, 2007 6.252 6.278 6.252 6.278 12,995 +0.00(+0.00%)
Apr 24, 2007 6.263 6.278 6.240 6.278 16,178 +0.01(+0.12%)
Apr 23, 2007 6.278 6.285 6.240 6.270 11,934 -0.01(-0.12%)
Apr 20, 2007 6.274 6.282 6.225 6.278 30,499 +0.01(+0.18%)
Apr 19, 2007 6.244 6.270 6.244 6.267 44,025 +0.03(+0.42%)
Apr 18, 2007 6.233 6.252 6.214 6.240 50,125 +0.00(+0.06%)
Apr 17, 2007 6.244 6.244 6.214 6.236 29,704 -0.02(-0.24%)
Apr 16, 2007 6.252 6.270 6.248 6.252 85,133 +0.01(+0.18%)
Apr 13, 2007 6.233 6.248 6.218 6.240 12,199 +0.01(+0.12%)
Apr 12, 2007 6.240 6.244 6.221 6.233 11,669 -0.01(-0.12%)
Apr 11, 2007 6.240 6.262 6.203 6.240 31,825 -0.01(-0.18%)
Apr 10, 2007 6.244 6.267 6.240 6.252 31,825 -0.00(-0.06%)
Apr 09, 2007 6.255 6.259 6.252 6.255 47,208 +0.00(+0.06%)
Apr 05, 2007 6.259 6.259 6.252 6.252 67,099 -0.02(-0.24%)
Apr 04, 2007 6.252 6.267 6.240 6.267 41,373 +0.02(+0.30%)
Apr 03, 2007 6.221 6.259 6.221 6.248 49,595 +0.04(+0.61%)
Apr 02, 2007 6.184 6.210 6.184 6.210 10,343 +0.00(+0.00%)
Mar 30, 2007 6.225 6.229 6.165 6.210 44,556 -0.00(-0.06%)
Mar 29, 2007 6.218 6.229 6.184 6.214 35,273 +0.00(+0.06%)
Mar 28, 2007 6.203 6.218 6.187 6.210 34,477 -0.01(-0.18%)
Mar 27, 2007 6.244 6.270 6.206 6.221 71,342 -0.03(-0.48%)
Mar 26, 2007 6.236 6.255 6.214 6.252 31,295 +0.00(+0.00%)
Mar 23, 2007 6.218 6.252 6.214 6.252 113,511 +0.05(+0.73%)
Mar 22, 2007 6.172 6.221 6.172 6.206 27,582 +0.03(+0.43%)
Mar 21, 2007 6.172 6.214 6.161 6.180 36,334 +0.02(+0.31%)
Mar 20, 2007 6.191 6.214 6.135 6.161 31,560 -0.02(-0.37%)
Mar 19, 2007 6.214 6.221 6.176 6.184 30,499 -0.02(-0.24%)
Mar 16, 2007 6.206 6.218 6.169 6.199 42,699 +0.00(+0.00%)
Mar 15, 2007 6.225 6.229 6.116 6.199 64,977 -0.01(-0.12%)
Mar 14, 2007 6.221 6.233 6.184 6.206 7,956 +0.01(+0.12%)
Mar 13, 2007 6.191 6.244 6.169 6.199 50,921 +0.01(+0.12%)
Mar 12, 2007 6.184 6.210 6.184 6.191 85,929 +0.02(+0.31%)
Mar 09, 2007 6.214 6.218 6.154 6.172 40,047 -0.04(-0.67%)
Mar 08, 2007 6.221 6.221 6.154 6.214 40,312 +0.00(+0.06%)
Mar 07, 2007 6.214 6.236 6.187 6.210 37,130 -0.00(-0.06%)
Mar 06, 2007 6.184 6.214 6.127 6.214 49,595 +0.03(+0.49%)
Mar 05, 2007 6.240 6.240 6.131 6.184 151,437 -0.08(-1.20%)
Mar 02, 2007 6.274 6.278 6.259 6.259 3,978 +0.00(+0.00%)
Mar 01, 2007 6.263 6.278 6.221 6.259 13,260 -0.05(-0.78%)
Feb 28, 2007 6.308 6.316 6.236 6.308 40,047 +0.01(+0.18%)
Feb 27, 2007 6.221 6.297 6.187 6.297 129,159 +0.01(+0.12%)
Feb 26, 2007 6.297 6.312 6.270 6.289 11,934 +0.00(+0.00%)
Feb 23, 2007 6.304 6.316 6.270 6.289 93,355 -0.01(-0.18%)
Feb 22, 2007 6.312 6.312 6.282 6.301 38,986 -0.00(-0.06%)
Feb 21, 2007 6.312 6.319 6.282 6.304 63,916 -0.04(-0.59%)
Feb 20, 2007 6.289 6.346 6.289 6.342 32,090 +0.00(+0.00%)
Feb 16, 2007 6.334 6.361 6.331 6.342 20,951 +0.00(+0.00%)
Feb 15, 2007 6.353 6.380 6.342 6.342 20,421 +0.01(+0.12%)
Feb 14, 2007 6.323 6.334 6.304 6.334 17,504 +0.00(+0.06%)
Feb 13, 2007 6.312 6.331 6.274 6.331 105,290 +0.01(+0.18%)
Feb 12, 2007 6.346 6.350 6.293 6.319 28,643 -0.01(-0.18%)
Feb 09, 2007 6.353 6.357 6.304 6.331 10,343 -0.01(-0.12%)
Feb 08, 2007 6.319 6.338 6.301 6.338 25,195 -0.00(-0.06%)
Feb 07, 2007 6.353 6.361 6.338 6.342 19,625 -0.00(-0.06%)
Feb 06, 2007 6.316 6.346 6.301 6.346 23,604 +0.01(+0.18%)
Feb 05, 2007 6.331 6.334 6.327 6.334 21,217 +0.00(+0.06%)
Feb 02, 2007 6.327 6.331 6.312 6.331 18,830 +0.02(+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.