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 )

10.16 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2021 8.462 8.476 8.426 8.447 283,485 -0.04(-0.43%)
Jan 28, 2021 8.469 8.505 8.440 8.483 207,213 +0.02(+0.26%)
Jan 27, 2021 8.476 8.491 8.455 8.462 124,863 -0.05(-0.59%)
Jan 26, 2021 8.512 8.512 8.491 8.512 127,205 +0.00(+0.00%)
Jan 25, 2021 8.455 8.527 8.455 8.512 184,215 +0.09(+1.03%)
Jan 22, 2021 8.476 8.491 8.426 8.426 207,103 -0.04(-0.51%)
Jan 21, 2021 8.498 8.498 8.447 8.469 221,197 +0.00(+0.00%)
Jan 20, 2021 8.498 8.498 8.455 8.469 248,830 +0.00(+0.00%)
Jan 19, 2021 8.447 8.469 8.447 8.469 193,505 +0.04(+0.51%)
Jan 15, 2021 8.440 8.512 8.411 8.426 179,240 -0.01(-0.17%)
Jan 14, 2021 8.368 8.453 8.368 8.440 187,330 +0.08(+0.95%)
Jan 13, 2021 8.382 8.404 8.346 8.361 164,436 -0.01(-0.09%)
Jan 12, 2021 8.339 8.368 8.327 8.368 151,175 +0.03(+0.35%)
Jan 11, 2021 8.325 8.368 8.310 8.339 208,916 +0.01(+0.09%)
Jan 08, 2021 8.310 8.339 8.303 8.332 234,689 +0.01(+0.17%)
Jan 07, 2021 8.310 8.317 8.267 8.317 175,265 +0.04(+0.44%)
Jan 06, 2021 8.303 8.310 8.267 8.281 208,141 +0.00(+0.00%)
Jan 05, 2021 8.289 8.339 8.260 8.281 109,304 +0.00(+0.00%)
Jan 04, 2021 8.303 8.332 8.202 8.281 164,651 -0.03(-0.30%)
Dec 31, 2020 8.307 8.307 8.307 199,201 +0.05(+0.61%)
Dec 30, 2020 8.221 8.285 8.192 8.257 199,201 +0.04(+0.43%)
Dec 29, 2020 8.221 8.242 8.185 8.221 180,183 +0.01(+0.09%)
Dec 28, 2020 8.192 8.235 8.185 8.214 218,221 +0.04(+0.44%)
Dec 24, 2020 8.242 8.242 8.178 8.178 67,565 -0.04(-0.44%)
Dec 23, 2020 8.278 8.307 8.199 8.214 154,154 -0.04(-0.52%)
Dec 22, 2020 8.271 8.285 8.214 8.257 210,698 -0.01(-0.17%)
Dec 21, 2020 8.321 8.323 8.242 8.271 209,734 -0.06(-0.77%)
Dec 18, 2020 8.328 8.342 8.300 8.335 184,931 +0.02(+0.26%)
Dec 17, 2020 8.378 8.378 8.300 8.314 247,756 -0.01(-0.09%)
Dec 16, 2020 8.364 8.364 8.300 8.321 224,698 -0.01(-0.17%)
Dec 15, 2020 8.292 8.350 8.291 8.335 155,459 +0.06(+0.69%)
Dec 14, 2020 8.342 8.342 8.264 8.278 111,865 -0.04(-0.43%)
Dec 11, 2020 8.292 8.328 8.271 8.314 97,081 +0.02(+0.26%)
Dec 10, 2020 8.278 8.314 8.271 8.292 111,621 -0.01(-0.17%)
Dec 09, 2020 8.292 8.364 8.264 8.307 148,374 +0.00(+0.00%)
Dec 08, 2020 8.207 8.364 8.207 8.307 197,328 +0.11(+1.31%)
Dec 07, 2020 8.149 8.214 8.149 8.199 124,111 +0.04(+0.44%)
Dec 04, 2020 8.135 8.164 8.135 8.164 110,790 +0.04(+0.53%)
Dec 03, 2020 8.142 8.164 8.121 8.121 163,066 -0.04(-0.44%)
Dec 02, 2020 8.135 8.207 8.135 8.157 195,358 -0.04(-0.52%)
Dec 01, 2020 8.221 8.228 8.192 8.199 163,690 +0.02(+0.22%)
Nov 30, 2020 8.139 8.182 8.132 8.182 204,675 +0.07(+0.87%)
Nov 27, 2020 8.132 8.160 8.111 8.111 83,149 -0.02(-0.26%)
Nov 25, 2020 8.082 8.174 8.033 8.132 134,677 +0.06(+0.79%)
Nov 24, 2020 8.054 8.075 8.029 8.068 78,005 +0.06(+0.75%)
Nov 23, 2020 7.955 8.012 7.947 8.008 99,782 +0.06(+0.76%)
Nov 20, 2020 7.870 7.955 7.870 7.948 92,325 +0.09(+1.17%)
Nov 19, 2020 7.842 7.891 7.842 7.856 82,546 +0.01(+0.09%)
Nov 18, 2020 7.863 7.863 7.827 7.849 123,383 +0.01(+0.18%)
Nov 17, 2020 7.827 7.863 7.785 7.834 140,222 -0.04(-0.54%)
Nov 16, 2020 7.827 7.877 7.806 7.877 161,947 +0.07(+0.91%)
Nov 13, 2020 7.757 7.813 7.757 7.806 70,726 +0.05(+0.64%)
Nov 12, 2020 7.792 7.827 7.757 7.757 128,400 -0.06(-0.73%)
Nov 11, 2020 7.735 7.820 7.735 7.813 106,161 +0.06(+0.82%)
Nov 10, 2020 7.679 7.778 7.679 7.749 220,108 +0.04(+0.55%)
Nov 09, 2020 7.728 7.820 7.707 7.707 250,171 +0.08(+1.12%)
Nov 06, 2020 7.601 7.633 7.601 7.622 43,057 +0.01(+0.19%)
Nov 05, 2020 7.579 7.615 7.579 7.608 39,549 +0.05(+0.66%)
Nov 04, 2020 7.509 7.565 7.502 7.558 99,312 +0.09(+1.23%)
Nov 03, 2020 7.438 7.480 7.438 7.466 102,612 +0.05(+0.67%)
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.