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, 2013 6.554 6.575 6.492 6.542 217,062 -0.03(-0.51%)
Jan 30, 2013 6.579 6.600 6.542 6.575 174,984 +0.01(+0.19%)
Jan 29, 2013 6.621 6.621 6.558 6.563 224,952 -0.04(-0.57%)
Jan 28, 2013 6.650 6.658 6.529 6.600 197,958 -0.04(-0.56%)
Jan 25, 2013 6.621 6.658 6.575 6.637 145,680 +0.03(+0.50%)
Jan 24, 2013 6.641 6.687 6.558 6.604 293,497 -0.05(-0.75%)
Jan 23, 2013 6.633 6.675 6.583 6.654 246,637 +0.02(+0.31%)
Jan 22, 2013 6.579 6.633 6.567 6.633 143,762 +0.09(+1.39%)
Jan 18, 2013 6.546 6.625 6.541 6.542 158,691 -0.02(-0.31%)
Jan 17, 2013 6.575 6.612 6.563 6.563 223,803 -0.02(-0.38%)
Jan 16, 2013 6.600 6.600 6.546 6.587 182,308 +0.02(+0.32%)
Jan 15, 2013 6.600 6.600 6.509 6.567 188,027 +0.03(+0.51%)
Jan 14, 2013 6.571 6.583 6.500 6.533 168,412 +0.00(+0.03%)
Jan 11, 2013 6.550 6.579 6.446 6.532 188,451 +0.02(+0.29%)
Jan 10, 2013 6.517 6.549 6.430 6.513 297,265 -0.06(-0.95%)
Jan 09, 2013 6.538 6.592 6.475 6.575 237,077 +0.02(+0.38%)
Jan 08, 2013 6.492 6.583 6.471 6.550 228,744 +0.02(+0.38%)
Jan 07, 2013 6.504 6.546 6.475 6.525 192,655 +0.00(+0.06%)
Jan 04, 2013 6.413 6.529 6.413 6.521 143,827 +0.05(+0.83%)
Jan 03, 2013 6.392 6.496 6.351 6.467 162,137 +0.01(+0.13%)
Jan 02, 2013 6.390 6.475 6.297 6.459 172,864 +0.16(+2.57%)
Dec 31, 2012 6.309 6.351 6.226 6.297 265,399 +0.00(+0.07%)
Dec 28, 2012 6.318 6.334 6.255 6.293 94,112 -0.04(-0.59%)
Dec 27, 2012 6.384 6.384 6.276 6.330 85,953 -0.01(-0.15%)
Dec 26, 2012 6.389 6.389 6.290 6.339 161,616 +0.05(+0.72%)
Dec 24, 2012 6.414 6.414 6.253 6.294 79,988 -0.09(-1.36%)
Dec 21, 2012 6.323 6.414 6.294 6.381 197,275 -0.00(-0.06%)
Dec 20, 2012 6.344 6.434 6.323 6.385 166,542 +0.01(+0.13%)
Dec 19, 2012 6.294 6.377 6.290 6.377 195,336 +0.06(+0.98%)
Dec 18, 2012 6.348 6.360 6.261 6.315 163,148 +0.02(+0.39%)
Dec 17, 2012 6.335 6.356 6.269 6.290 147,549 -0.05(-0.85%)
Dec 14, 2012 6.323 6.360 6.294 6.344 291,944 +0.04(+0.59%)
Dec 13, 2012 6.306 6.331 6.278 6.306 187,019 +0.01(+0.13%)
Dec 12, 2012 6.286 6.311 6.253 6.298 181,293 +0.01(+0.13%)
Dec 11, 2012 6.249 6.315 6.230 6.290 309,869 +0.09(+1.46%)
Dec 10, 2012 6.207 6.256 6.183 6.199 202,840 +0.02(+0.33%)
Dec 07, 2012 6.265 6.265 6.125 6.178 191,678 -0.05(-0.86%)
Dec 06, 2012 6.261 6.269 6.199 6.232 117,359 -0.03(-0.46%)
Dec 05, 2012 6.232 6.273 6.224 6.261 135,975 +0.01(+0.13%)
Dec 04, 2012 6.244 6.311 6.244 6.253 92,272 -0.00(-0.02%)
Nov 30, 2012 6.332 6.332 6.197 6.254 88,962 -0.05(-0.72%)
Nov 29, 2012 6.319 6.336 6.258 6.299 176,338 -0.02(-0.32%)
Nov 28, 2012 6.278 6.319 6.217 6.319 168,335 +0.04(+0.65%)
Nov 27, 2012 6.299 6.315 6.205 6.278 172,527 -0.02(-0.33%)
Nov 26, 2012 6.307 6.307 6.265 6.299 101,083 -0.02(-0.32%)
Nov 23, 2012 6.311 6.319 6.233 6.319 74,311 +0.05(+0.72%)
Nov 21, 2012 6.274 6.287 6.241 6.274 72,547 +0.02(+0.26%)
Nov 20, 2012 6.266 6.319 6.217 6.258 193,962 +0.01(+0.13%)
Nov 19, 2012 6.225 6.250 6.165 6.250 139,706 +0.09(+1.53%)
Nov 16, 2012 6.008 6.200 5.975 6.155 337,865 +0.18(+3.09%)
Nov 15, 2012 6.020 6.049 5.704 5.971 424,256 -0.03(-0.55%)
Nov 14, 2012 6.196 6.200 5.926 6.003 849,690 -0.23(-3.75%)
Nov 13, 2012 6.266 6.291 6.221 6.237 116,404 -0.03(-0.46%)
Nov 12, 2012 6.237 6.266 6.218 6.266 63,818 +0.05(+0.73%)
Nov 09, 2012 6.262 6.295 6.147 6.221 319,247 -0.08(-1.30%)
Nov 08, 2012 6.319 6.373 6.270 6.303 119,309 -0.05(-0.78%)
Nov 07, 2012 6.373 6.373 6.237 6.352 173,333 -0.01(-0.13%)
Nov 06, 2012 6.447 6.453 6.344 6.360 250,545 -0.09(-1.46%)
Nov 05, 2012 6.525 6.533 6.430 6.455 152,173 -0.06(-0.88%)
Nov 02, 2012 6.455 6.512 6.434 6.512 172,354 +0.10(+1.54%)
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.