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 (%)
Oct 31, 2011 5.270 5.270 5.190 5.220 129,812 -0.08(-1.44%)
Oct 28, 2011 5.278 5.297 5.213 5.297 137,045 +0.04(+0.80%)
Oct 27, 2011 5.239 5.312 5.216 5.255 202,146 +0.07(+1.40%)
Oct 26, 2011 5.140 5.197 5.140 5.182 100,641 +0.06(+1.12%)
Oct 25, 2011 5.182 5.182 5.109 5.125 177,698 -0.06(-1.11%)
Oct 24, 2011 5.094 5.186 5.086 5.182 135,170 +0.09(+1.80%)
Oct 21, 2011 5.144 5.171 5.079 5.090 265,383 -0.03(-0.60%)
Oct 20, 2011 5.056 5.167 5.056 5.121 258,870 +0.05(+0.98%)
Oct 19, 2011 5.106 5.163 5.063 5.071 154,146 -0.01(-0.15%)
Oct 18, 2011 5.106 5.106 5.060 5.079 163,209 -0.03(-0.52%)
Oct 17, 2011 5.236 5.236 5.090 5.106 322,630 +0.01(+0.23%)
Oct 14, 2011 5.056 5.098 5.033 5.094 140,402 +0.06(+1.22%)
Oct 13, 2011 5.052 5.052 4.991 5.033 137,401 -0.04(-0.75%)
Oct 12, 2011 5.086 5.086 5.027 5.071 185,665 +0.02(+0.30%)
Oct 11, 2011 5.125 5.125 5.021 5.056 203,587 -0.07(-1.34%)
Oct 10, 2011 4.979 5.125 4.972 5.125 251,614 +0.16(+3.32%)
Oct 07, 2011 5.010 5.010 4.941 4.960 101,784 -0.01(-0.15%)
Oct 06, 2011 4.933 4.991 4.907 4.968 146,341 +0.02(+0.39%)
Oct 05, 2011 4.857 4.949 4.857 4.949 238,498 +0.09(+1.81%)
Oct 04, 2011 4.979 4.983 4.826 4.861 266,732 -0.17(-3.42%)
Oct 03, 2011 5.018 5.079 4.914 5.033 362,814 -0.07(-1.42%)
Sep 30, 2011 4.991 5.106 4.984 5.106 915,981 +0.10(+1.90%)
Sep 29, 2011 4.991 5.014 4.972 5.010 284,247 +0.03(+0.61%)
Sep 28, 2011 4.976 4.988 4.938 4.980 240,056 +0.05(+1.00%)
Sep 27, 2011 4.923 4.972 4.900 4.931 347,063 +0.01(+0.15%)
Sep 26, 2011 4.870 4.927 4.828 4.923 257,951 +0.04(+0.78%)
Sep 23, 2011 4.805 4.942 4.805 4.885 229,726 +0.02(+0.39%)
Sep 22, 2011 4.885 4.988 4.736 4.866 490,734 -0.12(-2.37%)
Sep 21, 2011 5.007 5.041 4.984 4.984 316,375 -0.02(-0.38%)
Sep 20, 2011 4.980 5.010 4.969 5.003 292,768 +0.02(+0.46%)
Sep 19, 2011 4.988 5.010 4.946 4.980 295,749 -0.01(-0.23%)
Sep 16, 2011 5.003 5.026 4.988 4.991 384,042 +0.00(+0.00%)
Sep 15, 2011 4.972 5.003 4.915 4.991 371,953 +0.03(+0.61%)
Sep 14, 2011 4.938 4.961 4.870 4.961 245,160 +0.03(+0.62%)
Sep 13, 2011 4.904 4.931 4.854 4.931 263,124 +0.05(+1.09%)
Sep 12, 2011 4.847 4.881 4.835 4.877 202,817 -0.00(-0.08%)
Sep 09, 2011 4.942 4.957 4.869 4.881 277,744 -0.08(-1.69%)
Sep 08, 2011 4.950 4.991 4.950 4.965 259,039 -0.01(-0.23%)
Sep 07, 2011 4.957 4.995 4.957 4.976 314,543 +0.03(+0.62%)
Sep 06, 2011 4.877 4.953 4.858 4.946 310,303 -0.02(-0.46%)
Sep 02, 2011 4.942 5.010 4.923 4.969 272,626 -0.02(-0.46%)
Sep 01, 2011 4.851 4.991 4.782 4.991 643,531 +0.18(+3.72%)
Aug 31, 2011 4.718 4.843 4.718 4.813 577,029 +0.12(+2.50%)
Aug 30, 2011 4.744 4.767 4.673 4.695 425,768 -0.06(-1.19%)
Aug 29, 2011 4.676 4.752 4.654 4.752 502,970 +0.07(+1.45%)
Aug 26, 2011 4.631 4.760 4.616 4.684 535,028 +0.02(+0.41%)
Aug 25, 2011 4.688 4.707 4.608 4.665 209,215 -0.03(-0.64%)
Aug 24, 2011 4.726 4.767 4.661 4.695 276,516 -0.02(-0.32%)
Aug 23, 2011 4.665 4.782 4.589 4.710 284,157 +0.08(+1.63%)
Aug 22, 2011 4.714 4.752 4.616 4.635 644,702 -0.04(-0.81%)
Aug 19, 2011 4.688 4.760 4.665 4.673 321,839 -0.11(-2.22%)
Aug 18, 2011 4.794 4.843 4.725 4.779 353,866 -0.12(-2.40%)
Aug 17, 2011 4.862 4.907 4.854 4.896 288,508 +0.07(+1.49%)
Aug 16, 2011 4.866 4.896 4.824 4.824 351,553 -0.05(-1.08%)
Aug 15, 2011 4.809 4.915 4.800 4.877 246,876 +0.08(+1.65%)
Aug 12, 2011 4.809 4.831 4.767 4.797 443,622 -0.03(-0.55%)
Aug 11, 2011 4.684 4.918 4.680 4.824 515,937 +0.14(+3.07%)
Aug 10, 2011 4.597 4.722 4.597 4.680 564,197 -0.01(-0.24%)
Aug 09, 2011 4.862 4.756 4.559 4.691 1,443,235 +0.04(+0.81%)
Aug 08, 2011 4.862 4.862 4.635 4.654 797,874 -0.30(-6.04%)
Aug 05, 2011 5.070 5.081 4.847 4.953 551,859 -0.09(-1.73%)
Aug 04, 2011 5.134 5.176 5.024 5.040 552,075 -0.14(-2.77%)
Aug 03, 2011 5.248 5.261 5.127 5.183 345,794 -0.04(-0.72%)
Aug 02, 2011 5.233 5.297 5.164 5.221 333,017 -0.05(-1.00%)
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.