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, 2023 9.165 9.183 9.062 9.146 170,081 -0.04(-0.41%)
Nov 29, 2023 9.230 9.249 9.183 9.183 164,419 -0.06(-0.61%)
Nov 28, 2023 9.221 9.296 9.221 9.240 77,426 -0.05(-0.50%)
Nov 27, 2023 9.314 9.361 9.286 9.286 55,606 -0.06(-0.60%)
Nov 24, 2023 9.352 9.361 9.324 9.342 46,937 -0.01(-0.10%)
Nov 22, 2023 9.314 9.389 9.305 9.352 89,249 +0.01(+0.10%)
Nov 21, 2023 9.314 9.352 9.305 9.342 61,618 -0.03(-0.30%)
Nov 20, 2023 9.399 9.417 9.361 9.370 48,009 -0.05(-0.50%)
Nov 17, 2023 9.370 9.427 9.340 9.417 64,914 +0.05(+0.50%)
Nov 16, 2023 9.305 9.408 9.277 9.370 79,347 +0.03(+0.30%)
Nov 15, 2023 9.370 9.380 9.277 9.342 67,648 +0.01(+0.10%)
Nov 14, 2023 9.286 9.352 9.286 9.333 56,049 +0.07(+0.71%)
Nov 13, 2023 9.249 9.268 9.202 9.268 26,253 +0.04(+0.41%)
Nov 10, 2023 9.165 9.240 9.165 9.230 27,595 +0.07(+0.71%)
Nov 09, 2023 9.193 9.240 9.165 9.165 51,728 -0.06(-0.61%)
Nov 08, 2023 9.268 9.268 9.174 9.221 113,311 +0.00(+0.00%)
Nov 07, 2023 9.193 9.230 9.062 9.221 155,735 +0.05(+0.51%)
Nov 06, 2023 9.286 9.305 9.165 9.174 44,832 -0.12(-1.31%)
Nov 03, 2023 9.211 9.352 9.211 9.296 61,687 +0.10(+1.12%)
Nov 02, 2023 9.146 9.218 9.146 9.193 48,790 +0.07(+0.82%)
Nov 01, 2023 9.024 9.155 9.024 9.118 20,255 +0.13(+1.43%)
Oct 31, 2023 8.888 9.036 8.888 8.990 103,561 +0.12(+1.36%)
Oct 30, 2023 8.879 8.915 8.842 8.869 50,320 +0.02(+0.21%)
Oct 27, 2023 8.879 8.879 8.805 8.851 33,601 +0.02(+0.21%)
Oct 26, 2023 8.916 8.934 8.823 8.832 30,186 -0.05(-0.52%)
Oct 25, 2023 9.018 9.018 8.860 8.879 57,408 -0.15(-1.61%)
Oct 24, 2023 9.027 9.110 8.976 9.024 51,189 +0.04(+0.48%)
Oct 23, 2023 8.981 9.036 8.962 8.981 64,340 +0.01(+0.10%)
Oct 20, 2023 9.027 9.073 8.971 8.971 55,076 -0.06(-0.72%)
Oct 19, 2023 9.119 9.166 9.036 9.036 88,623 -0.04(-0.48%)
Oct 18, 2023 9.166 9.166 9.073 9.080 119,212 -0.08(-0.83%)
Oct 17, 2023 9.156 9.172 9.147 9.156 51,045 -0.02(-0.20%)
Oct 16, 2023 9.240 9.249 9.139 9.175 54,095 -0.01(-0.10%)
Oct 13, 2023 9.175 9.249 9.166 9.184 39,479 +0.01(+0.10%)
Oct 12, 2023 9.249 9.286 9.175 9.175 76,450 -0.06(-0.70%)
Oct 11, 2023 9.249 9.277 9.231 9.240 38,514 +0.00(+0.00%)
Oct 10, 2023 9.240 9.268 9.212 9.240 31,549 -0.03(-0.30%)
Oct 09, 2023 9.156 9.286 9.156 9.268 76,331 +0.10(+1.11%)
Oct 06, 2023 9.082 9.166 9.082 9.166 36,445 +0.04(+0.41%)
Oct 05, 2023 9.110 9.189 9.082 9.129 65,143 +0.02(+0.20%)
Oct 04, 2023 9.092 9.138 9.055 9.110 71,126 +0.02(+0.20%)
Oct 03, 2023 9.027 9.129 8.971 9.092 217,927 +0.02(+0.20%)
Oct 02, 2023 9.231 9.231 9.036 9.073 120,415 -0.10(-1.04%)
Sep 29, 2023 9.242 9.288 9.169 9.169 126,324 -0.05(-0.50%)
Sep 28, 2023 9.178 9.242 9.178 9.214 47,188 +0.01(+0.10%)
Sep 27, 2023 9.224 9.251 9.169 9.205 79,714 +0.00(+0.00%)
Sep 26, 2023 9.279 9.306 9.178 9.205 72,880 -0.06(-0.69%)
Sep 25, 2023 9.324 9.306 9.260 9.269 103,396 -0.08(-0.88%)
Sep 22, 2023 9.315 9.352 9.279 9.352 49,840 +0.07(+0.79%)
Sep 21, 2023 9.279 9.297 9.251 9.279 31,918 -0.06(-0.59%)
Sep 20, 2023 9.343 9.352 9.279 9.334 43,034 +0.02(+0.20%)
Sep 19, 2023 9.269 9.334 9.269 9.315 94,324 +0.01(+0.10%)
Sep 18, 2023 9.233 9.306 9.233 9.306 116,242 +0.01(+0.10%)
Sep 15, 2023 9.324 9.334 9.233 9.297 48,213 -0.02(-0.20%)
Sep 14, 2023 9.205 9.324 9.205 9.315 159,014 +0.09(+0.99%)
Sep 13, 2023 9.205 9.260 9.192 9.224 40,667 +0.03(+0.30%)
Sep 12, 2023 9.159 9.214 9.150 9.196 55,432 +0.02(+0.20%)
Sep 11, 2023 9.242 9.242 9.150 9.178 54,302 -0.02(-0.20%)
Sep 08, 2023 9.150 9.242 9.141 9.196 76,492 +0.02(+0.20%)
Sep 07, 2023 9.159 9.233 9.132 9.178 54,942 +0.01(+0.10%)
Sep 06, 2023 9.242 9.315 9.159 9.169 40,078 -0.05(-0.50%)
Sep 05, 2023 9.288 9.308 9.208 9.214 45,014 -0.08(-0.89%)
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.