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 (%)
Mar 31, 2010 7.009 7.032 7.005 7.024 82,952 +0.03(+0.38%)
Mar 30, 2010 6.990 7.028 6.956 6.998 190,926 -0.05(-0.76%)
Mar 29, 2010 7.055 7.085 7.028 7.051 25,819 +0.02(+0.22%)
Mar 26, 2010 7.051 7.078 7.036 7.036 185,506 -0.02(-0.27%)
Mar 25, 2010 7.028 7.059 7.009 7.055 89,565 +0.04(+0.54%)
Mar 24, 2010 7.040 7.040 6.998 7.017 261,024 -0.00(-0.01%)
Mar 23, 2010 6.944 7.024 6.944 7.017 126,090 +0.04(+0.61%)
Mar 22, 2010 6.929 6.978 6.929 6.975 25,628 +0.04(+0.61%)
Mar 19, 2010 6.975 6.978 6.929 6.933 61,183 -0.05(-0.71%)
Mar 18, 2010 7.009 7.017 6.975 6.982 76,106 -0.01(-0.14%)
Mar 17, 2010 6.986 7.009 6.959 6.992 62,178 +0.02(+0.25%)
Mar 16, 2010 6.956 6.998 6.921 6.975 59,311 +0.02(+0.33%)
Mar 15, 2010 6.952 6.959 6.952 6.952 83,327 +0.01(+0.11%)
Mar 12, 2010 6.933 6.948 6.898 6.944 46,472 +0.02(+0.22%)
Mar 11, 2010 6.917 6.967 6.917 6.929 33,484 -0.02(-0.29%)
Mar 10, 2010 6.933 6.971 6.929 6.949 56,780 -0.03(-0.48%)
Mar 09, 2010 7.013 7.013 6.929 6.982 72,870 -0.02(-0.28%)
Mar 08, 2010 7.017 7.017 6.998 7.001 41,990 -0.00(-0.05%)
Mar 05, 2010 7.017 7.028 7.005 7.005 8,534 -0.02(-0.22%)
Mar 04, 2010 7.028 7.047 7.005 7.021 92,396 +0.00(+0.00%)
Mar 03, 2010 7.024 7.024 7.009 7.021 32,806 -0.00(-0.05%)
Mar 02, 2010 7.021 7.028 7.005 7.024 38,752 -0.02(-0.28%)
Mar 01, 2010 7.001 7.062 6.982 7.044 59,963 +0.03(+0.45%)
Feb 26, 2010 6.994 7.020 6.979 7.013 48,144 +0.01(+0.16%)
Feb 25, 2010 7.036 7.036 6.964 7.001 38,549 -0.02(-0.27%)
Feb 24, 2010 7.035 7.036 6.998 7.020 37,688 -0.02(-0.22%)
Feb 23, 2010 7.020 7.051 7.020 7.036 19,737 +0.01(+0.11%)
Feb 22, 2010 7.032 7.093 6.971 7.028 98,383 -0.01(-0.11%)
Feb 19, 2010 7.001 7.036 7.001 7.036 15,283 +0.02(+0.27%)
Feb 18, 2010 7.017 7.051 6.986 7.017 36,075 +0.02(+0.22%)
Feb 17, 2010 6.994 7.039 6.990 7.001 29,476 +0.00(+0.00%)
Feb 16, 2010 7.013 7.036 6.971 7.001 17,023 +0.02(+0.27%)
Feb 12, 2010 6.979 6.982 6.982 6.982 55,865 -0.03(-0.49%)
Feb 11, 2010 6.979 7.017 6.969 7.017 23,054 +0.05(+0.71%)
Feb 10, 2010 6.994 7.009 6.907 6.967 49,182 -0.02(-0.27%)
Feb 09, 2010 6.960 7.028 6.960 6.986 20,390 +0.00(+0.00%)
Feb 08, 2010 7.020 7.020 6.986 6.986 6,060 +0.00(+0.00%)
Feb 05, 2010 6.994 7.017 6.937 6.986 45,430 -0.03(-0.43%)
Feb 04, 2010 7.058 7.058 6.998 7.017 35,930 -0.05(-0.75%)
Feb 03, 2010 7.058 7.070 7.028 7.070 24,093 +0.00(+0.00%)
Feb 02, 2010 7.020 7.070 7.020 7.070 35,139 +0.00(+0.00%)
Feb 01, 2010 7.077 7.077 7.055 7.070 27,964 +0.05(+0.70%)
Jan 29, 2010 7.020 7.032 7.019 7.020 34,699 +0.01(+0.11%)
Jan 28, 2010 6.987 7.024 6.960 7.013 36,967 +0.05(+0.65%)
Jan 27, 2010 6.983 6.983 6.960 6.968 23,146 -0.01(-0.11%)
Jan 26, 2010 7.002 7.002 6.975 6.975 18,884 -0.04(-0.54%)
Jan 25, 2010 6.975 7.013 6.956 7.013 99,976 +0.04(+0.54%)
Jan 22, 2010 6.971 6.975 6.971 6.975 71,019 +0.00(+0.00%)
Jan 21, 2010 6.971 6.975 6.956 6.975 26,376 +0.00(+0.05%)
Jan 20, 2010 6.967 6.975 6.967 6.971 13,526 +0.00(+0.00%)
Jan 19, 2010 6.960 6.975 6.956 6.971 16,897 -0.00(-0.05%)
Jan 15, 2010 6.911 6.975 6.975 6.975 81,689 +0.07(+1.06%)
Jan 14, 2010 6.881 6.930 6.881 6.902 19,743 +0.02(+0.31%)
Jan 13, 2010 6.926 6.926 6.881 6.881 24,795 -0.04(-0.60%)
Jan 12, 2010 6.847 7.020 6.839 6.922 61,373 +0.05(+0.77%)
Jan 11, 2010 6.896 6.896 6.824 6.870 95,290 -0.01(-0.16%)
Jan 08, 2010 6.900 6.907 6.877 6.881 37,558 -0.03(-0.44%)
Jan 07, 2010 6.892 6.915 6.881 6.911 15,032 +0.00(+0.05%)
Jan 06, 2010 6.907 6.938 6.877 6.907 22,660 -0.01(-0.16%)
Jan 05, 2010 6.917 6.919 6.881 6.919 16,231 -0.00(-0.05%)
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.