Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2006 6.131 6.169 6.120 6.131 376,567 +0.01(+0.17%)
Jan 30, 2006 6.106 6.123 6.096 6.120 201,691 +0.02(+0.29%)
Jan 27, 2006 6.120 6.120 6.092 6.103 202,833 -0.01(-0.17%)
Jan 26, 2006 6.103 6.124 6.099 6.113 204,259 -0.01(-0.17%)
Jan 25, 2006 6.145 6.152 6.117 6.124 271,585 -0.00(-0.06%)
Jan 24, 2006 6.124 6.141 6.120 6.127 201,691 +0.00(+0.06%)
Jan 23, 2006 6.085 6.127 6.085 6.124 236,210 +0.02(+0.34%)
Jan 20, 2006 6.103 6.113 6.082 6.103 207,682 +0.00(+0.00%)
Jan 19, 2006 6.089 6.113 6.085 6.103 136,363 +0.00(+0.00%)
Jan 18, 2006 6.078 6.124 6.078 6.103 218,523 +0.00(+0.00%)
Jan 17, 2006 6.085 6.106 6.064 6.103 227,081 +0.01(+0.17%)
Jan 13, 2006 6.106 6.106 6.071 6.092 246,195 +0.00(+0.00%)
Jan 12, 2006 6.082 6.113 6.071 6.092 206,256 +0.00(+0.06%)
Jan 11, 2006 6.078 6.096 6.051 6.089 262,456 +0.02(+0.40%)
Jan 10, 2006 6.082 6.085 6.047 6.064 219,379 +0.00(+0.00%)
Jan 09, 2006 6.054 6.074 6.029 6.064 166,317 +0.02(+0.29%)
Jan 06, 2006 6.050 6.064 5.970 6.047 273,582 +0.01(+0.12%)
Jan 05, 2006 6.022 6.050 5.994 6.040 205,400 +0.04(+0.64%)
Jan 04, 2006 5.917 6.008 5.903 6.001 303,251 +0.10(+1.66%)
Jan 03, 2006 5.875 5.917 5.875 5.903 249,333 +0.03(+0.54%)
Dec 30, 2005 5.878 5.914 5.854 5.871 792,788 -0.00(-0.06%)
Dec 29, 2005 5.840 5.889 5.836 5.875 712,910 +0.03(+0.48%)
Dec 28, 2005 5.808 5.854 5.805 5.847 523,200 -0.01(-0.18%)
Dec 27, 2005 5.885 5.899 5.857 5.857 466,145 +0.01(+0.12%)
Dec 23, 2005 5.854 5.885 5.847 5.850 313,235 -0.01(-0.18%)
Dec 22, 2005 5.840 5.868 5.819 5.861 495,243 +0.02(+0.36%)
Dec 21, 2005 5.885 5.885 5.836 5.840 483,547 -0.03(-0.53%)
Dec 20, 2005 5.885 5.903 5.861 5.871 438,758 -0.02(-0.30%)
Dec 19, 2005 5.885 5.903 5.868 5.889 542,314 +0.01(+0.24%)
Dec 16, 2005 5.836 5.882 5.829 5.875 450,454 +0.03(+0.49%)
Dec 15, 2005 5.843 5.850 5.822 5.847 431,341 +0.00(+0.05%)
Dec 14, 2005 5.812 5.847 5.801 5.843 390,260 +0.02(+0.30%)
Dec 13, 2005 5.826 5.854 5.808 5.826 521,489 -0.01(-0.24%)
Dec 12, 2005 5.857 5.878 5.805 5.840 367,153 -0.03(-0.54%)
Dec 09, 2005 5.829 5.878 5.829 5.871 389,119 +0.02(+0.30%)
Dec 08, 2005 5.808 5.857 5.794 5.854 488,967 +0.05(+0.78%)
Dec 07, 2005 5.808 5.815 5.791 5.808 287,560 +0.01(+0.12%)
Dec 06, 2005 5.819 5.826 5.794 5.801 262,456 -0.02(-0.36%)
Dec 05, 2005 5.805 5.836 5.794 5.822 343,475 +0.02(+0.36%)
Dec 02, 2005 5.815 5.822 5.787 5.801 406,521 -0.01(-0.24%)
Dec 01, 2005 5.819 5.833 5.794 5.815 420,215 -0.05(-0.84%)
Nov 30, 2005 5.857 5.875 5.843 5.864 364,300 -0.01(-0.24%)
Nov 29, 2005 5.875 5.907 5.857 5.878 283,566 -0.01(-0.18%)
Nov 28, 2005 5.903 5.914 5.878 5.889 239,919 +0.00(+0.00%)
Nov 25, 2005 5.882 5.896 5.843 5.889 58,196 +0.04(+0.66%)
Nov 23, 2005 5.899 5.899 5.829 5.850 288,416 -0.01(-0.24%)
Nov 22, 2005 5.854 5.864 5.836 5.864 369,720 -0.00(-0.06%)
Nov 21, 2005 5.878 5.878 5.794 5.868 405,666 +0.00(+0.06%)
Nov 18, 2005 5.854 5.882 5.819 5.864 434,764 -0.02(-0.36%)
Nov 17, 2005 5.889 5.896 5.857 5.885 274,152 +0.00(+0.06%)
Nov 16, 2005 5.889 5.945 5.875 5.882 277,290 -0.01(-0.12%)
Nov 15, 2005 5.871 5.907 5.829 5.889 443,608 +0.00(+0.06%)
Nov 14, 2005 5.952 5.959 5.885 5.885 256,465 -0.08(-1.29%)
Nov 11, 2005 5.956 5.970 5.945 5.963 207,682 +0.02(+0.29%)
Nov 10, 2005 5.973 5.973 5.945 5.945 157,188 -0.01(-0.18%)
Nov 09, 2005 5.959 5.980 5.956 5.956 205,971 -0.02(-0.41%)
Nov 08, 2005 5.966 5.987 5.956 5.980 226,225 +0.00(+0.00%)
Nov 07, 2005 5.977 5.980 5.959 5.980 194,845 +0.02(+0.35%)
Nov 04, 2005 5.977 5.977 5.959 5.959 184,004 -0.02(-0.29%)
Nov 03, 2005 5.959 5.984 5.959 5.977 200,836 +0.02(+0.29%)
Nov 02, 2005 5.959 5.987 5.959 5.959 224,228 -0.02(-0.29%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.