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 (%)
Feb 28, 2006 6.292 6.306 6.268 6.275 283,269 -0.02(-0.28%)
Feb 27, 2006 6.299 6.299 6.282 6.292 265,868 -0.01(-0.11%)
Feb 24, 2006 6.275 6.299 6.257 6.299 230,209 +0.03(+0.45%)
Feb 23, 2006 6.271 6.275 6.250 6.271 352,303 +0.01(+0.11%)
Feb 22, 2006 6.275 6.275 6.247 6.264 312,366 +0.00(+0.00%)
Feb 21, 2006 6.285 6.285 6.236 6.264 299,244 -0.01(-0.17%)
Feb 17, 2006 6.236 6.275 6.223 6.275 165,454 +0.04(+0.62%)
Feb 16, 2006 6.240 6.243 6.215 6.236 313,792 +0.02(+0.39%)
Feb 15, 2006 6.240 6.247 6.208 6.212 350,592 -0.00(-0.06%)
Feb 14, 2006 6.222 6.226 6.194 6.215 347,739 -0.01(-0.17%)
Feb 13, 2006 6.205 6.226 6.187 6.226 367,423 +0.03(+0.51%)
Feb 10, 2006 6.205 6.205 6.173 6.194 352,874 +0.01(+0.23%)
Feb 09, 2006 6.194 6.194 6.180 6.180 349,165 -0.00(-0.06%)
Feb 08, 2006 6.170 6.187 6.149 6.184 329,482 +0.01(+0.23%)
Feb 07, 2006 6.110 6.180 6.107 6.170 499,501 +0.06(+0.98%)
Feb 06, 2006 6.117 6.140 6.096 6.110 456,140 +0.03(+0.46%)
Feb 03, 2006 6.089 6.103 6.075 6.082 188,275 -0.00(-0.06%)
Feb 02, 2006 6.050 6.096 6.050 6.086 208,529 +0.00(+0.06%)
Feb 01, 2006 6.128 6.128 6.068 6.082 241,335 -0.05(-0.80%)
Jan 31, 2006 6.131 6.170 6.121 6.131 376,551 +0.01(+0.17%)
Jan 30, 2006 6.107 6.123 6.096 6.121 201,683 +0.02(+0.29%)
Jan 27, 2006 6.121 6.121 6.093 6.103 202,824 -0.01(-0.17%)
Jan 26, 2006 6.103 6.124 6.100 6.114 204,250 -0.01(-0.17%)
Jan 25, 2006 6.145 6.152 6.117 6.124 271,573 -0.00(-0.06%)
Jan 24, 2006 6.124 6.142 6.121 6.128 201,683 +0.00(+0.06%)
Jan 23, 2006 6.086 6.128 6.086 6.124 236,200 +0.02(+0.34%)
Jan 20, 2006 6.103 6.114 6.082 6.103 207,673 +0.00(+0.00%)
Jan 19, 2006 6.089 6.114 6.086 6.103 136,357 +0.00(+0.00%)
Jan 18, 2006 6.079 6.124 6.079 6.103 218,513 +0.00(+0.00%)
Jan 17, 2006 6.086 6.107 6.065 6.103 227,071 +0.01(+0.17%)
Jan 13, 2006 6.107 6.107 6.072 6.093 246,184 +0.00(+0.00%)
Jan 12, 2006 6.082 6.114 6.072 6.093 206,247 +0.00(+0.06%)
Jan 11, 2006 6.079 6.096 6.051 6.089 262,445 +0.02(+0.40%)
Jan 10, 2006 6.082 6.085 6.047 6.065 219,369 +0.00(+0.00%)
Jan 09, 2006 6.054 6.075 6.029 6.065 166,310 +0.02(+0.29%)
Jan 06, 2006 6.050 6.065 5.970 6.047 273,570 +0.01(+0.12%)
Jan 05, 2006 6.022 6.050 5.994 6.040 205,391 +0.04(+0.64%)
Jan 04, 2006 5.917 6.008 5.903 6.001 303,238 +0.10(+1.66%)
Jan 03, 2006 5.875 5.917 5.875 5.903 249,322 +0.03(+0.54%)
Dec 30, 2005 5.879 5.914 5.854 5.872 792,755 -0.00(-0.06%)
Dec 29, 2005 5.840 5.889 5.837 5.875 712,880 +0.03(+0.48%)
Dec 28, 2005 5.809 5.854 5.805 5.847 523,178 -0.01(-0.18%)
Dec 27, 2005 5.886 5.900 5.858 5.858 466,125 +0.01(+0.12%)
Dec 23, 2005 5.854 5.885 5.847 5.851 313,222 -0.01(-0.18%)
Dec 22, 2005 5.840 5.868 5.819 5.861 495,222 +0.02(+0.36%)
Dec 21, 2005 5.886 5.886 5.837 5.840 483,526 -0.03(-0.53%)
Dec 20, 2005 5.886 5.903 5.861 5.871 438,739 -0.02(-0.30%)
Dec 19, 2005 5.886 5.903 5.868 5.889 542,291 +0.01(+0.24%)
Dec 16, 2005 5.837 5.882 5.830 5.875 450,435 +0.03(+0.49%)
Dec 15, 2005 5.844 5.851 5.823 5.847 431,322 +0.00(+0.05%)
Dec 14, 2005 5.812 5.847 5.802 5.844 390,244 +0.02(+0.30%)
Dec 13, 2005 5.826 5.854 5.809 5.826 521,466 -0.01(-0.24%)
Dec 12, 2005 5.858 5.879 5.805 5.840 367,137 -0.03(-0.54%)
Dec 09, 2005 5.830 5.879 5.830 5.872 389,103 +0.02(+0.30%)
Dec 08, 2005 5.809 5.858 5.795 5.854 488,946 +0.05(+0.78%)
Dec 07, 2005 5.809 5.816 5.791 5.809 287,548 +0.01(+0.12%)
Dec 06, 2005 5.819 5.826 5.795 5.802 262,445 -0.02(-0.36%)
Dec 05, 2005 5.805 5.837 5.795 5.823 343,460 +0.02(+0.36%)
Dec 02, 2005 5.816 5.823 5.788 5.802 406,504 -0.01(-0.24%)
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.