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 )

10.55 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 8.384 8.384 8.384 197,364 +0.05(+0.61%)
Dec 30, 2020 8.297 8.362 8.269 8.333 197,364 +0.04(+0.43%)
Dec 29, 2020 8.297 8.319 8.261 8.297 178,521 +0.01(+0.09%)
Dec 28, 2020 8.269 8.312 8.261 8.290 216,209 +0.04(+0.44%)
Dec 24, 2020 8.319 8.319 8.254 8.254 66,942 -0.04(-0.44%)
Dec 23, 2020 8.355 8.384 8.276 8.290 152,733 -0.04(-0.52%)
Dec 22, 2020 8.348 8.362 8.290 8.333 208,755 -0.01(-0.17%)
Dec 21, 2020 8.398 8.401 8.319 8.348 207,800 -0.06(-0.77%)
Dec 18, 2020 8.406 8.420 8.377 8.413 183,225 +0.02(+0.26%)
Dec 17, 2020 8.456 8.456 8.377 8.391 245,471 -0.01(-0.09%)
Dec 16, 2020 8.442 8.442 8.377 8.398 222,626 -0.01(-0.17%)
Dec 15, 2020 8.370 8.427 8.368 8.413 154,026 +0.06(+0.69%)
Dec 14, 2020 8.420 8.420 8.341 8.355 110,833 -0.04(-0.43%)
Dec 11, 2020 8.370 8.406 8.348 8.391 96,186 +0.02(+0.26%)
Dec 10, 2020 8.355 8.391 8.348 8.370 110,592 -0.01(-0.17%)
Dec 09, 2020 8.370 8.442 8.341 8.384 147,006 +0.00(+0.00%)
Dec 08, 2020 8.283 8.442 8.283 8.384 195,508 +0.11(+1.31%)
Dec 07, 2020 8.225 8.290 8.225 8.276 122,966 +0.04(+0.44%)
Dec 04, 2020 8.211 8.240 8.211 8.240 109,769 +0.04(+0.53%)
Dec 03, 2020 8.218 8.240 8.196 8.196 161,563 -0.04(-0.44%)
Dec 02, 2020 8.211 8.283 8.211 8.232 193,556 -0.04(-0.52%)
Dec 01, 2020 8.297 8.305 8.269 8.276 162,181 +0.02(+0.22%)
Nov 30, 2020 8.215 8.258 8.208 8.258 202,787 +0.07(+0.87%)
Nov 27, 2020 8.208 8.236 8.186 8.186 82,382 -0.02(-0.26%)
Nov 25, 2020 8.158 8.250 8.108 8.208 133,435 +0.06(+0.79%)
Nov 24, 2020 8.129 8.150 8.104 8.143 77,286 +0.06(+0.75%)
Nov 23, 2020 8.029 8.086 8.021 8.083 98,862 +0.06(+0.76%)
Nov 20, 2020 7.943 8.029 7.943 8.022 91,474 +0.09(+1.17%)
Nov 19, 2020 7.915 7.965 7.915 7.929 81,785 +0.01(+0.09%)
Nov 18, 2020 7.936 7.936 7.900 7.922 122,245 +0.01(+0.18%)
Nov 17, 2020 7.900 7.936 7.857 7.907 138,929 -0.04(-0.54%)
Nov 16, 2020 7.900 7.950 7.879 7.950 160,453 +0.07(+0.91%)
Nov 13, 2020 7.829 7.886 7.829 7.879 70,074 +0.05(+0.64%)
Nov 12, 2020 7.864 7.900 7.829 7.829 127,216 -0.06(-0.73%)
Nov 11, 2020 7.807 7.893 7.807 7.886 105,182 +0.06(+0.82%)
Nov 10, 2020 7.750 7.850 7.750 7.822 218,078 +0.04(+0.55%)
Nov 09, 2020 7.800 7.893 7.779 7.779 247,864 +0.09(+1.12%)
Nov 06, 2020 7.671 7.704 7.671 7.693 42,660 +0.01(+0.19%)
Nov 05, 2020 7.650 7.686 7.650 7.679 39,184 +0.05(+0.66%)
Nov 04, 2020 7.579 7.636 7.571 7.629 98,396 +0.09(+1.23%)
Nov 03, 2020 7.507 7.550 7.507 7.536 101,666 +0.05(+0.67%)
Nov 02, 2020 7.514 7.518 7.464 7.486 82,960 +0.05(+0.62%)
Oct 30, 2020 7.545 7.547 7.375 7.439 430,764 -0.08(-1.04%)
Oct 29, 2020 7.489 7.552 7.474 7.517 121,417 +0.01(+0.19%)
Oct 28, 2020 7.630 7.630 7.474 7.503 213,339 -0.13(-1.76%)
Oct 27, 2020 7.623 7.669 7.581 7.637 67,185 +0.04(+0.47%)
Oct 26, 2020 7.644 7.651 7.581 7.602 137,368 -0.06(-0.74%)
Oct 23, 2020 7.680 7.687 7.659 7.659 87,311 -0.01(-0.09%)
Oct 22, 2020 7.666 7.687 7.637 7.666 137,251 -0.01(-0.18%)
Oct 21, 2020 7.687 7.703 7.666 7.680 192,158 -0.02(-0.23%)
Oct 20, 2020 7.680 7.701 7.669 7.697 51,854 +0.02(+0.23%)
Oct 19, 2020 7.694 7.708 7.666 7.680 77,718 +0.00(+0.00%)
Oct 16, 2020 7.708 7.715 7.659 7.680 142,552 -0.02(-0.28%)
Oct 15, 2020 7.736 7.736 7.669 7.701 229,996 -0.04(-0.46%)
Oct 14, 2020 7.715 7.751 7.715 7.736 115,017 -0.01(-0.09%)
Oct 13, 2020 7.736 7.751 7.701 7.743 94,519 +0.00(+0.00%)
Oct 12, 2020 7.743 7.772 7.736 7.743 80,634 -0.01(-0.18%)
Oct 09, 2020 7.751 7.758 7.736 7.758 89,147 +0.03(+0.37%)
Oct 08, 2020 7.743 7.765 7.729 7.729 84,778 +0.00(+0.00%)
Oct 07, 2020 7.765 7.765 7.715 7.729 142,581 +0.00(+0.00%)
Oct 06, 2020 7.729 7.758 7.715 7.729 164,929 -0.01(-0.18%)
Oct 05, 2020 7.729 7.765 7.701 7.743 71,335 -0.01(-0.09%)
Oct 02, 2020 7.687 7.751 7.687 7.751 77,845 +0.05(+0.64%)
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.