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 30, 2020 7.475 7.477 7.307 7.370 434,792 -0.08(-1.04%)
Oct 29, 2020 7.419 7.482 7.405 7.447 122,553 +0.01(+0.19%)
Oct 28, 2020 7.560 7.560 7.405 7.433 215,334 -0.13(-1.76%)
Oct 27, 2020 7.553 7.598 7.511 7.567 67,814 +0.04(+0.47%)
Oct 26, 2020 7.574 7.581 7.510 7.531 138,653 -0.06(-0.74%)
Oct 23, 2020 7.609 7.616 7.588 7.588 88,127 -0.01(-0.09%)
Oct 22, 2020 7.595 7.616 7.567 7.595 138,534 -0.01(-0.18%)
Oct 21, 2020 7.616 7.632 7.595 7.609 193,955 -0.02(-0.23%)
Oct 20, 2020 7.609 7.630 7.598 7.626 52,339 +0.02(+0.23%)
Oct 19, 2020 7.623 7.637 7.595 7.609 78,445 +0.00(+0.00%)
Oct 16, 2020 7.637 7.644 7.588 7.609 143,885 -0.02(-0.28%)
Oct 15, 2020 7.665 7.665 7.598 7.630 232,146 -0.04(-0.46%)
Oct 14, 2020 7.644 7.679 7.644 7.665 116,093 -0.01(-0.09%)
Oct 13, 2020 7.665 7.679 7.630 7.672 95,403 +0.00(+0.00%)
Oct 12, 2020 7.672 7.700 7.665 7.672 81,388 -0.01(-0.18%)
Oct 09, 2020 7.679 7.686 7.665 7.686 89,981 +0.03(+0.37%)
Oct 08, 2020 7.672 7.693 7.658 7.658 85,570 +0.00(+0.00%)
Oct 07, 2020 7.693 7.693 7.644 7.658 143,915 +0.00(+0.00%)
Oct 06, 2020 7.658 7.686 7.644 7.658 166,471 -0.01(-0.18%)
Oct 05, 2020 7.658 7.693 7.630 7.672 72,002 -0.01(-0.09%)
Oct 02, 2020 7.616 7.679 7.616 7.679 78,573 +0.05(+0.64%)
Oct 01, 2020 7.637 7.658 7.574 7.630 119,217 +0.01(+0.14%)
Sep 30, 2020 7.689 7.689 7.619 7.619 251,551 -0.05(-0.63%)
Sep 29, 2020 7.675 7.689 7.643 7.668 154,565 -0.02(-0.27%)
Sep 28, 2020 7.675 7.737 7.647 7.689 114,731 +0.03(+0.36%)
Sep 25, 2020 7.654 7.682 7.643 7.661 101,937 +0.00(+0.00%)
Sep 24, 2020 7.668 7.692 7.598 7.661 86,824 +0.02(+0.27%)
Sep 23, 2020 7.730 7.758 7.640 7.640 225,565 -0.10(-1.35%)
Sep 22, 2020 7.737 7.755 7.716 7.744 66,070 +0.01(+0.09%)
Sep 21, 2020 7.779 7.779 7.696 7.737 195,595 -0.04(-0.54%)
Sep 18, 2020 7.751 7.779 7.738 7.779 95,458 +0.01(+0.18%)
Sep 17, 2020 7.737 7.772 7.737 7.765 77,842 -0.01(-0.18%)
Sep 16, 2020 7.765 7.786 7.744 7.779 92,280 +0.03(+0.45%)
Sep 15, 2020 7.814 7.831 7.737 7.744 280,741 -0.03(-0.45%)
Sep 14, 2020 7.737 7.841 7.737 7.779 360,293 +0.03(+0.45%)
Sep 11, 2020 7.758 7.765 7.725 7.744 96,610 -0.01(-0.18%)
Sep 10, 2020 7.730 7.765 7.730 7.758 93,773 +0.03(+0.36%)
Sep 09, 2020 7.737 7.743 7.716 7.730 29,222 +0.02(+0.27%)
Sep 08, 2020 7.689 7.730 7.658 7.709 89,883 -0.02(-0.27%)
Sep 04, 2020 7.709 7.751 7.654 7.730 104,241 +0.01(+0.18%)
Sep 03, 2020 7.709 7.737 7.675 7.716 137,473 -0.03(-0.36%)
Sep 02, 2020 7.730 7.744 7.696 7.744 73,876 +0.00(+0.00%)
Sep 01, 2020 7.730 7.744 7.682 7.744 132,768 +0.03(+0.41%)
Aug 31, 2020 7.740 7.747 7.678 7.713 238,639 -0.01(-0.18%)
Aug 28, 2020 7.706 7.734 7.692 7.727 161,183 +0.04(+0.54%)
Aug 27, 2020 7.706 7.706 7.665 7.685 159,988 -0.01(-0.18%)
Aug 26, 2020 7.678 7.720 7.678 7.699 107,851 +0.03(+0.36%)
Aug 25, 2020 7.706 7.706 7.665 7.672 199,386 -0.01(-0.18%)
Aug 24, 2020 7.734 7.734 7.672 7.685 147,563 -0.03(-0.45%)
Aug 21, 2020 7.713 7.737 7.678 7.720 152,172 +0.01(+0.18%)
Aug 20, 2020 7.727 7.727 7.685 7.706 183,648 +0.01(+0.18%)
Aug 19, 2020 7.665 7.706 7.658 7.692 158,626 +0.01(+0.09%)
Aug 18, 2020 7.658 7.692 7.640 7.685 155,320 +0.03(+0.36%)
Aug 17, 2020 7.617 7.658 7.583 7.658 139,261 +0.08(+1.00%)
Aug 14, 2020 7.582 7.595 7.568 7.582 75,868 +0.01(+0.09%)
Aug 13, 2020 7.582 7.610 7.541 7.575 103,655 +0.01(+0.09%)
Aug 12, 2020 7.610 7.610 7.555 7.568 126,904 -0.01(-0.18%)
Aug 11, 2020 7.582 7.630 7.562 7.582 152,789 -0.01(-0.18%)
Aug 10, 2020 7.500 7.603 7.500 7.596 292,281 +0.08(+1.01%)
Aug 07, 2020 7.527 7.534 7.431 7.520 169,467 +0.01(+0.18%)
Aug 06, 2020 7.520 7.520 7.472 7.506 178,788 -0.05(-0.64%)
Aug 05, 2020 7.424 7.555 7.424 7.555 125,843 +0.13(+1.76%)
Aug 04, 2020 7.410 7.438 7.410 7.424 125,696 +0.00(+0.00%)
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.