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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 7.775 7.781 7.743 7.781 35,006 -0.01(-0.08%)
Nov 27, 2019 7.743 7.787 7.743 7.787 118,302 +0.02(+0.25%)
Nov 26, 2019 7.711 7.768 7.711 7.768 130,124 +0.03(+0.41%)
Nov 25, 2019 7.730 7.736 7.679 7.736 155,427 +0.01(+0.12%)
Nov 22, 2019 7.679 7.727 7.679 7.727 69,230 +0.05(+0.62%)
Nov 21, 2019 7.711 7.723 7.679 7.679 78,715 -0.03(-0.41%)
Nov 20, 2019 7.717 7.730 7.711 7.711 37,955 -0.02(-0.25%)
Nov 19, 2019 7.730 7.743 7.723 7.730 94,915 +0.01(+0.08%)
Nov 18, 2019 7.730 7.736 7.711 7.723 136,281 +0.01(+0.17%)
Nov 15, 2019 7.691 7.736 7.685 7.711 161,278 +0.01(+0.08%)
Nov 14, 2019 7.679 7.730 7.679 7.704 144,298 +0.00(+0.00%)
Nov 13, 2019 7.666 7.711 7.666 7.704 156,808 +0.04(+0.50%)
Nov 12, 2019 7.672 7.691 7.640 7.666 227,771 +0.01(+0.17%)
Nov 11, 2019 7.634 7.679 7.634 7.653 126,484 -0.01(-0.17%)
Nov 08, 2019 7.672 7.672 7.629 7.666 282,706 +0.00(+0.00%)
Nov 07, 2019 7.659 7.672 7.647 7.666 103,829 +0.01(+0.08%)
Nov 06, 2019 7.659 7.685 7.659 7.659 101,230 -0.01(-0.17%)
Nov 05, 2019 7.672 7.679 7.647 7.672 66,316 -0.01(-0.17%)
Nov 04, 2019 7.653 7.691 7.647 7.685 145,203 +0.01(+0.17%)
Nov 01, 2019 7.608 7.672 7.608 7.672 117,208 +0.06(+0.78%)
Oct 31, 2019 7.613 7.626 7.607 7.613 105,686 -0.01(-0.17%)
Oct 30, 2019 7.607 7.658 7.607 7.626 101,198 -0.02(-0.25%)
Oct 29, 2019 7.651 7.670 7.575 7.645 250,046 -0.01(-0.17%)
Oct 28, 2019 7.645 7.664 7.632 7.658 91,909 -0.01(-0.17%)
Oct 25, 2019 7.638 7.670 7.619 7.670 85,919 +0.02(+0.25%)
Oct 24, 2019 7.588 7.651 7.575 7.651 108,582 +0.05(+0.67%)
Oct 23, 2019 7.645 7.645 7.575 7.600 159,340 -0.06(-0.75%)
Oct 22, 2019 7.658 7.658 7.619 7.658 75,448 +0.01(+0.08%)
Oct 21, 2019 7.594 7.658 7.581 7.651 91,971 +0.04(+0.59%)
Oct 18, 2019 7.613 7.632 7.581 7.607 143,198 +0.00(+0.00%)
Oct 17, 2019 7.588 7.619 7.575 7.607 128,090 +0.03(+0.42%)
Oct 16, 2019 7.556 7.619 7.556 7.575 278,211 +0.02(+0.25%)
Oct 15, 2019 7.530 7.556 7.518 7.556 109,169 +0.04(+0.51%)
Oct 14, 2019 7.499 7.524 7.486 7.518 84,430 +0.03(+0.34%)
Oct 11, 2019 7.492 7.518 7.480 7.492 150,909 +0.01(+0.17%)
Oct 10, 2019 7.486 7.486 7.397 7.480 135,689 +0.01(+0.09%)
Oct 09, 2019 7.524 7.537 7.448 7.473 231,582 -0.05(-0.68%)
Oct 08, 2019 7.518 7.537 7.505 7.524 142,753 -0.02(-0.25%)
Oct 07, 2019 7.530 7.543 7.518 7.543 100,947 -0.01(-0.17%)
Oct 04, 2019 7.588 7.594 7.543 7.556 103,543 -0.02(-0.25%)
Oct 03, 2019 7.575 7.594 7.543 7.575 81,245 -0.01(-0.17%)
Oct 02, 2019 7.550 7.600 7.543 7.588 154,259 -0.01(-0.17%)
Oct 01, 2019 7.569 7.619 7.569 7.600 134,579 +0.03(+0.36%)
Sep 30, 2019 7.586 7.605 7.567 7.573 75,717 -0.01(-0.08%)
Sep 27, 2019 7.573 7.611 7.573 7.580 100,140 -0.01(-0.17%)
Sep 26, 2019 7.561 7.599 7.561 7.592 154,595 +0.02(+0.25%)
Sep 25, 2019 7.573 7.592 7.561 7.573 162,235 -0.01(-0.08%)
Sep 24, 2019 7.561 7.592 7.548 7.580 96,391 +0.04(+0.50%)
Sep 23, 2019 7.535 7.583 7.535 7.542 339,066 +0.01(+0.17%)
Sep 20, 2019 7.523 7.542 7.505 7.529 129,612 +0.03(+0.42%)
Sep 19, 2019 7.491 7.504 7.479 7.498 110,384 +0.01(+0.17%)
Sep 18, 2019 7.498 7.504 7.472 7.485 58,739 +0.00(+0.00%)
Sep 17, 2019 7.485 7.498 7.479 7.485 72,079 +0.01(+0.08%)
Sep 16, 2019 7.472 7.504 7.469 7.479 100,565 -0.01(-0.08%)
Sep 13, 2019 7.472 7.504 7.472 7.485 77,165 +0.02(+0.25%)
Sep 12, 2019 7.434 7.472 7.422 7.466 81,731 +0.04(+0.60%)
Sep 11, 2019 7.409 7.441 7.409 7.422 69,799 +0.02(+0.26%)
Sep 10, 2019 7.409 7.422 7.371 7.403 130,935 +0.01(+0.09%)
Sep 09, 2019 7.371 7.409 7.371 7.397 198,167 +0.02(+0.26%)
Sep 06, 2019 7.384 7.384 7.346 7.378 146,408 -0.01(-0.09%)
Sep 05, 2019 7.378 7.414 7.365 7.384 159,488 +0.01(+0.09%)
Sep 04, 2019 7.365 7.397 7.365 7.378 130,228 +0.02(+0.26%)
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.