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 31, 2016 9.040 9.040 9.031 9.031 2,111 -0.02(-0.27%)
Mar 28, 2016 9.170 9.170 9.057 9.056 120 +0.03(+0.35%)
Mar 24, 2016 9.063 9.025 9.025 9.025 1,431 -0.04(-0.42%)
Mar 23, 2016 9.134 9.134 9.063 9.063 3,218 +0.03(+0.35%)
Mar 22, 2016 9.019 9.082 9.019 9.031 14,160 +0.01(+0.07%)
Mar 21, 2016 8.981 9.063 8.981 9.025 13,266 -0.04(-0.49%)
Mar 18, 2016 9.075 9.084 9.063 9.069 8,951 +0.01(+0.07%)
Mar 17, 2016 9.107 9.116 9.063 9.063 4,766 +0.04(+0.42%)
Mar 16, 2016 9.050 9.050 9.000 9.025 1,016 -0.07(-0.76%)
Mar 15, 2016 9.101 9.113 9.049 9.094 24,176 +0.01(+0.14%)
Mar 14, 2016 9.075 9.094 9.057 9.082 24,862 +0.01(+0.07%)
Mar 11, 2016 9.019 9.075 8.981 9.075 22,237 +0.10(+1.11%)
Mar 10, 2016 8.982 9.006 8.953 8.976 6,283 -0.02(-0.27%)
Mar 09, 2016 8.943 9.006 8.943 9.000 3,557 +0.05(+0.56%)
Mar 08, 2016 8.955 9.000 8.950 8.950 4,246 -0.05(-0.56%)
Mar 07, 2016 8.950 9.019 8.950 9.000 4,768 +0.01(+0.07%)
Mar 04, 2016 8.950 8.994 8.943 8.994 11,743 +0.08(+0.85%)
Mar 03, 2016 8.920 8.930 8.912 8.918 5,354 +0.01(+0.14%)
Mar 02, 2016 8.969 8.969 8.900 8.906 3,120 -0.01(-0.07%)
Mar 01, 2016 9.075 9.082 8.912 8.912 17,075 -0.05(-0.60%)
Feb 29, 2016 8.922 8.965 8.834 8.965 7,194 -0.01(-0.14%)
Feb 26, 2016 8.880 9.016 8.878 8.978 17,635 +0.08(+0.91%)
Feb 25, 2016 8.897 8.940 8.734 8.897 105,086 -0.01(-0.14%)
Feb 24, 2016 8.909 8.922 8.909 8.909 3,870 +0.01(+0.14%)
Feb 23, 2016 8.908 8.908 8.897 8.897 1,086 -0.04(-0.42%)
Feb 22, 2016 8.865 8.940 8.865 8.934 15,102 +0.06(+0.70%)
Feb 19, 2016 8.839 8.899 8.839 8.872 2,503 -0.03(-0.39%)
Feb 18, 2016 8.915 8.959 8.859 8.907 25,522 -0.07(-0.80%)
Feb 17, 2016 8.922 8.984 8.797 8.978 43,443 +0.07(+0.77%)
Feb 16, 2016 8.978 9.059 8.859 8.909 15,282 -0.07(-0.77%)
Feb 12, 2016 9.003 8.978 8.978 8.978 11,036 -0.03(-0.28%)
Feb 11, 2016 9.047 9.047 9.003 9.003 1,425 -0.02(-0.22%)
Feb 10, 2016 9.034 9.034 8.997 9.023 6,343 +0.01(+0.08%)
Feb 09, 2016 8.972 9.031 8.935 9.016 8,781 -0.05(-0.55%)
Feb 08, 2016 8.938 9.066 8.916 9.066 6,927 +0.06(+0.69%)
Feb 05, 2016 8.815 9.441 8.815 9.003 83,928 +0.13(+1.41%)
Feb 04, 2016 8.834 8.926 8.834 8.878 29,126 -0.06(-0.66%)
Feb 03, 2016 9.012 9.016 8.937 8.937 3,176 +0.05(+0.53%)
Feb 02, 2016 8.890 9.022 8.890 8.891 2,258 -0.09(-1.06%)
Feb 01, 2016 9.003 9.016 8.972 8.986 3,822 +0.03(+0.33%)
Jan 29, 2016 8.950 9.053 8.950 8.956 7,241 +0.02(+0.28%)
Jan 28, 2016 8.950 8.950 8.925 8.931 2,579 +0.01(+0.14%)
Jan 27, 2016 8.919 8.950 8.919 8.919 3,176 -0.02(-0.28%)
Jan 26, 2016 8.913 8.944 8.911 8.944 6,596 +0.04(+0.49%)
Jan 25, 2016 8.934 8.944 8.875 8.900 12,662 +0.11(+1.27%)
Jan 22, 2016 8.714 8.865 8.714 8.788 11,656 +0.14(+1.65%)
Jan 21, 2016 8.634 8.645 8.627 8.645 4,260 +0.00(+0.00%)
Jan 20, 2016 8.558 8.645 8.473 8.645 6,857 -0.03(-0.36%)
Jan 19, 2016 8.676 8.763 8.577 8.676 31,624 +0.00(+0.00%)
Jan 15, 2016 8.819 8.676 8.676 8.676 13,354 -0.11(-1.28%)
Jan 14, 2016 8.869 8.869 8.745 8.789 7,792 -0.05(-0.56%)
Jan 13, 2016 9.028 9.028 8.832 8.838 14,374 -0.18(-2.03%)
Jan 12, 2016 9.025 9.062 9.018 9.021 6,781 -0.06(-0.66%)
Jan 11, 2016 9.043 9.083 9.018 9.080 4,908 +0.05(+0.55%)
Jan 08, 2016 9.077 9.077 9.031 9.031 11,734 +0.00(+0.00%)
Jan 07, 2016 9.012 9.099 9.012 9.031 7,874 -0.01(-0.12%)
Jan 06, 2016 8.906 9.110 8.906 9.042 17,933 +0.05(+0.61%)
Jan 05, 2016 8.962 8.987 8.962 8.987 10,535 +0.03(+0.35%)
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.