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 )

10.47 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 7.248 7.266 7.206 7.230 245,365 -0.02(-0.25%)
Oct 30, 2018 7.266 7.266 7.218 7.248 137,172 -0.02(-0.25%)
Oct 29, 2018 7.326 7.326 7.266 7.266 128,183 +0.00(+0.00%)
Oct 26, 2018 7.308 7.308 7.260 7.266 107,742 -0.03(-0.41%)
Oct 25, 2018 7.272 7.338 7.256 7.296 210,444 +0.02(+0.25%)
Oct 24, 2018 7.338 7.356 7.272 7.278 145,177 -0.09(-1.22%)
Oct 23, 2018 7.338 7.368 7.266 7.368 110,282 +0.04(+0.49%)
Oct 22, 2018 7.362 7.374 7.332 7.332 99,256 -0.04(-0.57%)
Oct 19, 2018 7.350 7.392 7.350 7.374 129,724 +0.02(+0.24%)
Oct 18, 2018 7.386 7.386 7.332 7.356 142,380 -0.05(-0.73%)
Oct 17, 2018 7.404 7.412 7.338 7.410 160,688 +0.04(+0.57%)
Oct 16, 2018 7.338 7.416 7.332 7.368 418,322 +0.03(+0.41%)
Oct 15, 2018 7.344 7.362 7.323 7.338 107,882 +0.02(+0.33%)
Oct 12, 2018 7.344 7.362 7.308 7.314 116,402 -0.02(-0.25%)
Oct 11, 2018 7.350 7.386 7.302 7.332 152,155 -0.01(-0.16%)
Oct 10, 2018 7.416 7.428 7.296 7.344 372,096 -0.07(-0.97%)
Oct 09, 2018 7.464 7.488 7.392 7.416 374,974 -0.06(-0.80%)
Oct 08, 2018 7.476 7.488 7.440 7.476 101,361 +0.03(+0.40%)
Oct 05, 2018 7.572 7.572 7.434 7.446 168,358 -0.11(-1.51%)
Oct 04, 2018 7.590 7.590 7.548 7.560 40,435 -0.02(-0.21%)
Oct 03, 2018 7.590 7.602 7.572 7.577 48,625 +0.00(+0.06%)
Oct 02, 2018 7.608 7.608 7.572 7.572 93,418 -0.03(-0.39%)
Oct 01, 2018 7.620 7.620 7.584 7.602 56,795 +0.00(+0.00%)
Sep 28, 2018 7.608 7.608 7.567 7.602 168,654 -0.01(-0.08%)
Sep 27, 2018 7.573 7.608 7.573 7.608 82,377 +0.05(+0.63%)
Sep 26, 2018 7.567 7.584 7.549 7.561 212,270 -0.01(-0.08%)
Sep 25, 2018 7.567 7.567 7.543 7.567 70,135 +0.01(+0.08%)
Sep 24, 2018 7.549 7.573 7.549 7.561 53,422 +0.01(+0.16%)
Sep 21, 2018 7.584 7.584 7.543 7.549 128,665 -0.02(-0.32%)
Sep 20, 2018 7.584 7.584 7.556 7.573 83,979 +0.01(+0.08%)
Sep 19, 2018 7.578 7.596 7.561 7.567 115,047 -0.01(-0.08%)
Sep 18, 2018 7.555 7.573 7.549 7.573 121,548 +0.01(+0.16%)
Sep 17, 2018 7.578 7.584 7.561 7.561 88,821 -0.01(-0.16%)
Sep 14, 2018 7.590 7.590 7.549 7.573 66,591 -0.02(-0.24%)
Sep 13, 2018 7.602 7.602 7.567 7.590 77,587 +0.00(+0.00%)
Sep 12, 2018 7.567 7.602 7.561 7.590 175,284 +0.02(+0.24%)
Sep 11, 2018 7.584 7.590 7.549 7.573 154,439 +0.01(+0.16%)
Sep 10, 2018 7.561 7.590 7.537 7.561 215,117 -0.01(-0.16%)
Sep 07, 2018 7.584 7.584 7.549 7.573 69,436 +0.00(+0.00%)
Sep 06, 2018 7.584 7.614 7.555 7.573 108,510 +0.01(+0.08%)
Sep 05, 2018 7.549 7.590 7.543 7.567 168,739 +0.01(+0.16%)
Sep 04, 2018 7.608 7.608 7.555 7.555 111,385 -0.03(-0.39%)
Aug 31, 2018 7.584 7.584 7.584 0 -0.01(-0.08%)
Aug 30, 2018 7.602 7.614 7.590 7.590 54,829 -0.02(-0.23%)
Aug 29, 2018 7.590 7.632 7.579 7.608 177,145 +0.01(+0.16%)
Aug 28, 2018 7.650 7.650 7.596 7.596 62,407 -0.04(-0.47%)
Aug 27, 2018 7.656 7.668 7.614 7.632 92,051 -0.04(-0.47%)
Aug 24, 2018 7.650 7.674 7.632 7.668 58,837 +0.02(+0.31%)
Aug 23, 2018 7.608 7.656 7.596 7.644 111,945 +0.05(+0.63%)
Aug 22, 2018 7.590 7.608 7.579 7.596 91,009 +0.00(+0.00%)
Aug 21, 2018 7.650 7.656 7.596 7.596 89,128 -0.06(-0.78%)
Aug 20, 2018 7.644 7.668 7.608 7.656 94,834 +0.01(+0.08%)
Aug 17, 2018 7.686 7.686 7.650 7.650 33,117 -0.01(-0.16%)
Aug 16, 2018 7.662 7.686 7.642 7.662 83,313 +0.02(+0.23%)
Aug 15, 2018 7.590 7.644 7.584 7.644 105,713 +0.05(+0.61%)
Aug 14, 2018 7.584 7.602 7.584 7.597 61,659 +0.02(+0.25%)
Aug 13, 2018 7.567 7.579 7.537 7.579 65,949 +0.01(+0.08%)
Aug 10, 2018 7.543 7.573 7.525 7.573 69,764 +0.04(+0.47%)
Aug 09, 2018 7.501 7.543 7.501 7.537 123,921 +0.01(+0.16%)
Aug 08, 2018 7.549 7.549 7.513 7.525 58,775 -0.01(-0.16%)
Aug 07, 2018 7.579 7.587 7.531 7.537 74,096 -0.06(-0.78%)
Aug 06, 2018 7.608 7.620 7.584 7.596 55,670 +0.01(+0.08%)
Aug 03, 2018 7.579 7.602 7.567 7.590 59,005 +0.04(+0.47%)
Aug 02, 2018 7.489 7.573 7.489 7.555 86,803 +0.05(+0.63%)
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.