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, 2012 5.608 5.608 5.511 5.577 250,519 -0.02(-0.35%)
Jan 30, 2012 5.585 5.612 5.538 5.596 237,028 +0.01(+0.21%)
Jan 27, 2012 5.596 5.604 5.558 5.585 184,087 +0.04(+0.70%)
Jan 26, 2012 5.604 5.635 5.542 5.546 264,349 -0.05(-0.90%)
Jan 25, 2012 5.647 5.655 5.558 5.596 290,427 +0.03(+0.57%)
Jan 24, 2012 5.647 5.647 5.554 5.565 177,981 -0.05(-0.91%)
Jan 23, 2012 5.565 5.647 5.503 5.616 321,366 +0.07(+1.26%)
Jan 20, 2012 5.554 5.577 5.534 5.546 188,850 +0.03(+0.49%)
Jan 19, 2012 5.507 5.573 5.491 5.519 204,821 +0.04(+0.71%)
Jan 18, 2012 5.530 5.538 5.433 5.480 231,416 -0.03(-0.63%)
Jan 17, 2012 5.538 5.558 5.472 5.515 212,862 +0.02(+0.28%)
Jan 13, 2012 5.515 5.542 5.457 5.499 286,910 -0.05(-0.91%)
Jan 12, 2012 5.480 5.550 5.375 5.550 275,202 +0.07(+1.28%)
Jan 11, 2012 5.499 5.499 5.453 5.480 175,933 +0.05(+0.93%)
Jan 10, 2012 5.387 5.472 5.379 5.429 206,095 +0.04(+0.72%)
Jan 09, 2012 5.441 5.441 5.355 5.390 300,496 -0.03(-0.57%)
Jan 06, 2012 5.433 5.449 5.387 5.422 401,754 +0.05(+1.01%)
Jan 05, 2012 5.367 5.373 5.239 5.367 408,194 +0.10(+1.84%)
Jan 04, 2012 5.227 5.278 5.173 5.270 151,113 +0.14(+2.81%)
Dec 30, 2011 5.142 5.162 5.122 5.126 232,335 -0.01(-0.23%)
Dec 29, 2011 5.130 5.161 5.130 5.138 207,868 -0.00(-0.08%)
Dec 28, 2011 5.146 5.146 5.122 5.142 182,080 +0.01(+0.25%)
Dec 27, 2011 5.156 5.174 5.090 5.129 159,019 -0.03(-0.52%)
Dec 23, 2011 5.133 5.218 5.117 5.156 263,447 +0.05(+0.91%)
Dec 21, 2011 5.098 5.137 5.079 5.110 148,013 -0.02(-0.30%)
Dec 20, 2011 5.025 5.125 5.025 5.125 224,577 +0.09(+1.84%)
Dec 19, 2011 5.044 5.083 5.025 5.032 193,993 -0.03(-0.61%)
Dec 16, 2011 5.090 5.090 5.021 5.063 172,447 +0.00(+0.08%)
Dec 15, 2011 5.071 5.094 5.025 5.060 173,117 +0.02(+0.38%)
Dec 14, 2011 5.071 5.094 5.036 5.040 158,052 -0.05(-1.06%)
Dec 13, 2011 5.079 5.141 5.079 5.094 177,777 +0.02(+0.46%)
Dec 12, 2011 5.029 5.079 5.029 5.071 182,604 +0.01(+0.23%)
Dec 09, 2011 5.106 5.110 5.060 5.060 141,256 -0.01(-0.23%)
Dec 08, 2011 5.087 5.106 5.032 5.071 159,379 -0.04(-0.76%)
Dec 07, 2011 5.137 5.137 5.102 5.110 86,024 -0.04(-0.75%)
Dec 06, 2011 5.160 5.160 5.110 5.148 112,996 -0.01(-0.15%)
Dec 05, 2011 5.083 5.164 5.083 5.156 226,822 +0.07(+1.37%)
Dec 02, 2011 5.063 5.098 5.060 5.087 161,865 +0.02(+0.38%)
Dec 01, 2011 5.056 5.094 5.056 5.067 125,911 +0.00(+0.10%)
Nov 30, 2011 5.112 5.112 5.039 5.062 249,577 +0.06(+1.23%)
Nov 29, 2011 4.982 5.036 4.982 5.001 128,928 +0.01(+0.23%)
Nov 28, 2011 5.059 5.074 4.989 4.989 124,758 +0.01(+0.15%)
Nov 25, 2011 5.024 5.024 4.978 4.982 87,174 -0.02(-0.31%)
Nov 23, 2011 5.016 5.029 4.997 4.997 53,921 -0.03(-0.61%)
Nov 22, 2011 5.047 5.051 4.997 5.028 194,614 +0.02(+0.38%)
Nov 21, 2011 5.036 5.089 5.009 5.009 170,483 -0.09(-1.73%)
Nov 18, 2011 5.170 5.170 5.085 5.097 206,360 -0.02(-0.45%)
Nov 17, 2011 5.212 5.247 5.112 5.120 187,088 -0.12(-2.35%)
Nov 16, 2011 5.247 5.247 5.193 5.243 109,035 +0.02(+0.37%)
Nov 15, 2011 5.212 5.251 5.159 5.224 114,433 +0.07(+1.27%)
Nov 14, 2011 5.162 5.205 5.140 5.159 117,019 -0.02(-0.45%)
Nov 11, 2011 5.166 5.212 5.166 5.182 94,151 +0.02(+0.30%)
Nov 10, 2011 5.189 5.189 5.093 5.166 190,949 +0.02(+0.45%)
Nov 09, 2011 5.155 5.220 5.105 5.143 121,865 -0.08(-1.62%)
Nov 08, 2011 5.243 5.266 5.174 5.228 93,610 +0.02(+0.37%)
Nov 07, 2011 5.159 5.243 5.016 5.208 129,368 +0.01(+0.22%)
Nov 04, 2011 5.266 5.293 5.189 5.197 184,708 -0.08(-1.53%)
Nov 03, 2011 5.312 5.343 5.266 5.278 127,539 -0.03(-0.51%)
Nov 02, 2011 5.278 5.317 5.232 5.305 134,043 +0.04(+0.73%)
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.