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 )

12.04 -0.07 (-0.54%)
Streaming Delayed Price Updated: 12:57 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 (%)
Mar 28, 2013 8.390 8.421 8.365 8.385 56,054 -0.03(-0.30%)
Mar 27, 2013 8.421 8.421 8.385 8.410 26,595 +0.04(+0.43%)
Mar 26, 2013 8.385 8.441 8.354 8.375 39,214 -0.02(-0.21%)
Mar 25, 2013 8.472 8.472 8.390 8.393 57,641 -0.08(-0.93%)
Mar 22, 2013 8.421 8.492 8.410 8.472 53,097 +0.03(+0.30%)
Mar 21, 2013 8.380 8.446 8.380 8.446 34,563 +0.04(+0.42%)
Mar 20, 2013 8.354 8.410 8.354 8.410 41,740 +0.02(+0.24%)
Mar 19, 2013 8.375 8.416 8.329 8.390 59,440 -0.03(-0.36%)
Mar 18, 2013 8.410 8.467 8.176 8.421 177,276 -0.05(-0.60%)
Mar 15, 2013 8.543 8.543 8.431 8.472 77,645 -0.11(-1.25%)
Mar 14, 2013 8.548 8.584 8.523 8.579 99,789 +0.03(+0.36%)
Mar 13, 2013 8.523 8.599 8.523 8.548 82,515 +0.01(+0.11%)
Mar 12, 2013 8.548 8.615 8.538 8.539 165,784 -0.01(-0.11%)
Mar 11, 2013 8.538 8.579 8.538 8.548 70,856 -0.01(-0.12%)
Mar 08, 2013 8.666 8.696 8.543 8.558 368,365 -0.13(-1.47%)
Mar 07, 2013 8.732 8.747 8.681 8.686 54,982 -0.05(-0.58%)
Mar 06, 2013 8.732 8.763 8.732 8.737 32,211 -0.03(-0.29%)
Mar 05, 2013 8.747 8.793 8.747 8.763 33,888 -0.01(-0.12%)
Mar 04, 2013 8.742 8.773 8.732 8.773 44,221 -0.01(-0.06%)
Mar 01, 2013 8.748 8.783 8.731 8.778 24,054 +0.05(+0.58%)
Feb 28, 2013 8.737 8.752 8.712 8.727 24,991 +0.02(+0.23%)
Feb 27, 2013 8.701 8.747 8.701 8.707 83,612 +0.00(+0.00%)
Feb 26, 2013 8.707 8.717 8.691 8.707 78,626 +0.01(+0.12%)
Feb 22, 2013 8.686 8.762 8.686 8.696 73,677 -0.01(-0.14%)
Feb 21, 2013 8.707 8.747 8.696 8.709 57,355 -0.03(-0.33%)
Feb 20, 2013 8.717 8.773 8.717 8.737 73,450 -0.01(-0.09%)
Feb 19, 2013 8.798 8.821 8.737 8.745 68,119 -0.10(-1.18%)
Feb 15, 2013 8.813 8.854 8.752 8.849 78,584 +0.03(+0.29%)
Feb 14, 2013 8.818 8.865 8.818 8.823 35,362 -0.03(-0.34%)
Feb 13, 2013 8.915 8.940 8.854 8.854 47,477 -0.06(-0.63%)
Feb 12, 2013 8.925 8.930 8.884 8.910 52,992 +0.01(+0.06%)
Feb 11, 2013 8.859 8.910 8.854 8.904 37,877 -0.01(-0.06%)
Feb 08, 2013 8.828 8.910 8.813 8.910 48,754 +0.06(+0.63%)
Feb 07, 2013 8.844 8.879 8.808 8.854 47,962 -0.01(-0.06%)
Feb 06, 2013 8.864 8.879 8.831 8.859 29,276 +0.06(+0.63%)
Feb 04, 2013 8.727 8.803 8.727 8.803 40,593 +0.05(+0.58%)
Feb 01, 2013 8.778 8.788 8.681 8.752 77,741 +0.01(+0.12%)
Jan 31, 2013 8.692 8.742 8.656 8.742 75,391 +0.08(+0.93%)
Jan 30, 2013 8.586 8.732 8.576 8.661 83,120 +0.02(+0.23%)
Jan 29, 2013 8.661 8.661 8.591 8.641 190,671 -0.02(-0.17%)
Jan 28, 2013 8.722 8.742 8.651 8.656 164,443 -0.07(-0.75%)
Jan 25, 2013 8.656 8.727 8.656 8.722 91,864 +0.07(+0.76%)
Jan 24, 2013 8.697 8.752 8.651 8.656 218,684 -0.04(-0.46%)
Jan 23, 2013 9.151 9.151 8.677 8.697 749,230 -0.67(-7.11%)
Jan 22, 2013 9.307 9.393 9.307 9.363 50,437 +0.03(+0.27%)
Jan 18, 2013 9.373 9.373 9.282 9.337 60,888 -0.06(-0.59%)
Jan 17, 2013 9.337 9.463 9.337 9.393 29,495 +0.08(+0.81%)
Jan 16, 2013 9.504 9.504 9.307 9.317 28,333 -0.19(-1.96%)
Jan 15, 2013 9.257 9.524 9.257 9.504 40,711 +0.20(+2.11%)
Jan 14, 2013 9.388 9.418 9.221 9.307 56,453 -0.04(-0.38%)
Jan 11, 2013 9.413 9.433 9.252 9.342 32,933 -0.10(-1.07%)
Jan 10, 2013 9.297 9.512 9.288 9.443 67,775 +0.15(+1.57%)
Jan 09, 2013 9.176 9.302 9.176 9.297 23,070 +0.09(+1.01%)
Jan 08, 2013 9.231 9.231 9.100 9.204 36,659 -0.08(-0.84%)
Jan 07, 2013 9.312 9.312 9.131 9.282 43,954 -0.01(-0.05%)
Jan 04, 2013 9.095 9.302 9.075 9.287 55,010 +0.21(+2.28%)
Jan 03, 2013 8.959 9.080 8.959 9.080 65,277 +0.12(+1.29%)
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.