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 (%)
Nov 30, 2012 6.332 6.332 6.197 6.254 88,958 -0.05(-0.72%)
Nov 29, 2012 6.320 6.336 6.258 6.299 176,330 -0.02(-0.32%)
Nov 28, 2012 6.279 6.320 6.217 6.320 168,328 +0.04(+0.65%)
Nov 27, 2012 6.299 6.316 6.205 6.279 172,519 -0.02(-0.33%)
Nov 26, 2012 6.307 6.307 6.266 6.299 101,079 -0.02(-0.32%)
Nov 23, 2012 6.311 6.320 6.234 6.320 74,308 +0.05(+0.72%)
Nov 21, 2012 6.275 6.287 6.242 6.275 72,544 +0.02(+0.26%)
Nov 20, 2012 6.266 6.320 6.217 6.258 193,954 +0.01(+0.13%)
Nov 19, 2012 6.225 6.250 6.165 6.250 139,700 +0.09(+1.53%)
Nov 16, 2012 6.008 6.201 5.975 6.156 337,850 +0.18(+3.09%)
Nov 15, 2012 6.020 6.049 5.704 5.971 424,238 -0.03(-0.55%)
Nov 14, 2012 6.197 6.201 5.926 6.004 849,654 -0.23(-3.75%)
Nov 13, 2012 6.266 6.291 6.221 6.238 116,399 -0.03(-0.46%)
Nov 12, 2012 6.238 6.266 6.218 6.266 63,815 +0.05(+0.73%)
Nov 09, 2012 6.262 6.295 6.147 6.221 319,233 -0.08(-1.30%)
Nov 08, 2012 6.320 6.373 6.270 6.303 119,304 -0.05(-0.78%)
Nov 07, 2012 6.373 6.373 6.238 6.353 173,326 -0.01(-0.13%)
Nov 06, 2012 6.447 6.453 6.344 6.361 250,534 -0.09(-1.46%)
Nov 05, 2012 6.525 6.533 6.431 6.455 152,167 -0.06(-0.88%)
Nov 02, 2012 6.455 6.513 6.435 6.513 172,346 +0.10(+1.54%)
Nov 01, 2012 6.398 6.467 6.385 6.414 88,373 +0.03(+0.43%)
Oct 31, 2012 6.382 6.423 6.346 6.386 233,206 -0.00(-0.06%)
Oct 26, 2012 6.415 6.390 6.390 6.390 107,577 -0.00(-0.06%)
Oct 25, 2012 6.419 6.419 6.322 6.395 195,434 +0.02(+0.32%)
Oct 24, 2012 6.358 6.407 6.342 6.374 194,493 +0.03(+0.45%)
Oct 23, 2012 6.227 6.354 6.227 6.346 230,265 +0.13(+2.03%)
Oct 19, 2012 6.301 6.325 6.219 6.219 307,408 -0.08(-1.23%)
Oct 18, 2012 6.268 6.301 6.244 6.297 239,168 +0.07(+1.05%)
Oct 17, 2012 6.276 6.337 6.178 6.231 262,933 -0.02(-0.33%)
Oct 16, 2012 6.223 6.264 6.207 6.252 264,867 +0.06(+0.99%)
Oct 15, 2012 6.219 6.231 6.174 6.191 222,090 -0.03(-0.46%)
Oct 12, 2012 6.260 6.264 6.178 6.219 102,213 -0.01(-0.20%)
Oct 11, 2012 6.231 6.252 6.203 6.231 160,202 +0.03(+0.53%)
Oct 10, 2012 6.333 6.333 6.186 6.199 113,319 -0.09(-1.36%)
Oct 09, 2012 6.403 6.403 6.264 6.284 200,237 -0.04(-0.71%)
Oct 08, 2012 6.407 6.407 6.305 6.329 136,741 +0.01(+0.13%)
Oct 05, 2012 6.562 6.562 6.313 6.321 573,902 -0.18(-2.82%)
Oct 04, 2012 6.488 6.529 6.448 6.505 166,412 +0.04(+0.63%)
Oct 03, 2012 6.533 6.533 6.428 6.464 160,835 -0.02(-0.31%)
Oct 02, 2012 6.427 6.484 6.422 6.484 237,835 +0.09(+1.34%)
Oct 01, 2012 6.427 6.452 6.366 6.399 197,916 -0.01(-0.08%)
Sep 28, 2012 6.347 6.408 6.341 6.404 161,488 +0.06(+1.02%)
Sep 27, 2012 6.351 6.351 6.306 6.339 158,861 +0.01(+0.13%)
Sep 26, 2012 6.432 6.432 6.318 6.331 157,981 +0.00(+0.06%)
Sep 25, 2012 6.355 6.408 6.294 6.327 312,195 -0.02(-0.38%)
Sep 24, 2012 6.392 6.392 6.331 6.351 99,400 -0.00(-0.06%)
Sep 21, 2012 6.428 6.432 6.310 6.355 186,277 +0.02(+0.38%)
Sep 20, 2012 6.424 6.448 6.274 6.331 314,351 -0.03(-0.51%)
Sep 19, 2012 6.274 6.367 6.274 6.363 211,934 +0.09(+1.42%)
Sep 18, 2012 6.290 6.298 6.241 6.274 189,518 -0.01(-0.19%)
Sep 17, 2012 6.274 6.322 6.254 6.286 193,941 +0.03(+0.45%)
Sep 14, 2012 6.258 6.286 6.229 6.258 202,152 +0.02(+0.33%)
Sep 13, 2012 6.221 6.266 6.189 6.237 215,089 +0.04(+0.65%)
Sep 12, 2012 6.258 6.258 6.181 6.197 213,253 -0.01(-0.13%)
Sep 11, 2012 6.205 6.225 6.152 6.205 243,183 +0.04(+0.59%)
Sep 10, 2012 6.144 6.193 6.107 6.168 110,996 +0.04(+0.66%)
Sep 07, 2012 6.136 6.144 6.079 6.128 198,662 +0.03(+0.47%)
Sep 06, 2012 6.359 6.371 6.079 6.099 347,536 -0.14(-2.21%)
Sep 05, 2012 6.201 6.241 6.172 6.237 163,392 +0.06(+0.92%)
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.