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 (%)
Apr 28, 2006 6.166 6.166 6.124 6.159 183,711 -0.01(-0.11%)
Apr 27, 2006 6.093 6.166 6.093 6.166 332,905 +0.06(+0.92%)
Apr 26, 2006 6.107 6.114 6.082 6.110 249,608 +0.01(+0.17%)
Apr 25, 2006 6.110 6.110 6.086 6.100 181,999 -0.02(-0.34%)
Apr 24, 2006 6.131 6.145 6.096 6.121 209,670 -0.02(-0.34%)
Apr 21, 2006 6.089 6.149 6.089 6.142 207,959 +0.03(+0.52%)
Apr 20, 2006 6.131 6.131 6.068 6.110 286,122 -0.02(-0.29%)
Apr 19, 2006 6.093 6.128 6.079 6.128 511,767 +0.02(+0.34%)
Apr 18, 2006 6.110 6.131 6.072 6.107 276,423 -0.01(-0.11%)
Apr 17, 2006 6.103 6.137 6.093 6.114 465,554 -0.06(-1.02%)
Apr 13, 2006 6.201 6.201 6.152 6.177 202,539 -0.02(-0.40%)
Apr 12, 2006 6.222 6.236 6.191 6.201 313,507 -0.02(-0.34%)
Apr 11, 2006 6.187 6.226 6.187 6.222 143,203 -0.00(-0.06%)
Apr 10, 2006 6.222 6.247 6.201 6.226 168,021 -0.01(-0.22%)
Apr 07, 2006 6.285 6.285 6.226 6.240 178,861 -0.05(-0.73%)
Apr 06, 2006 6.268 6.285 6.257 6.285 232,206 +0.02(+0.28%)
Apr 05, 2006 6.254 6.292 6.247 6.268 326,344 +0.02(+0.34%)
Apr 04, 2006 6.205 6.247 6.191 6.247 219,940 +0.03(+0.45%)
Apr 03, 2006 6.222 6.233 6.205 6.219 150,620 -0.04(-0.56%)
Mar 31, 2006 6.264 6.264 6.233 6.254 214,520 +0.00(+0.00%)
Mar 30, 2006 6.243 6.257 6.208 6.254 236,485 +0.01(+0.17%)
Mar 29, 2006 6.278 6.282 6.226 6.243 244,758 -0.02(-0.39%)
Mar 28, 2006 6.289 6.289 6.268 6.268 224,504 +0.00(+0.07%)
Mar 27, 2006 6.275 6.282 6.257 6.264 235,344 -0.00(-0.01%)
Mar 24, 2006 6.282 6.282 6.236 6.264 261,874 -0.01(-0.17%)
Mar 23, 2006 6.261 6.275 6.254 6.275 208,814 +0.00(+0.06%)
Mar 22, 2006 6.257 6.271 6.243 6.271 191,128 +0.02(+0.34%)
Mar 21, 2006 6.243 6.257 6.236 6.250 214,520 -0.01(-0.11%)
Mar 20, 2006 6.254 6.271 6.238 6.257 256,169 +0.01(+0.11%)
Mar 17, 2006 6.229 6.250 6.219 6.250 207,103 +0.03(+0.45%)
Mar 16, 2006 6.257 6.264 6.208 6.222 272,429 -0.04(-0.62%)
Mar 15, 2006 6.275 6.275 6.243 6.261 195,122 -0.01(-0.17%)
Mar 14, 2006 6.243 6.275 6.208 6.271 370,560 +0.04(+0.56%)
Mar 13, 2006 6.205 6.247 6.205 6.236 240,764 +0.02(+0.40%)
Mar 10, 2006 6.229 6.233 6.201 6.212 145,771 -0.01(-0.11%)
Mar 09, 2006 6.212 6.219 6.170 6.219 283,269 +0.01(+0.23%)
Mar 08, 2006 6.191 6.205 6.156 6.205 239,053 +0.02(+0.28%)
Mar 07, 2006 6.250 6.250 6.180 6.187 216,231 -0.05(-0.73%)
Mar 06, 2006 6.243 6.254 6.229 6.233 173,156 +0.00(+0.06%)
Mar 03, 2006 6.282 6.289 6.208 6.229 355,156 -0.05(-0.78%)
Mar 02, 2006 6.282 6.292 6.264 6.278 334,046 +0.00(+0.06%)
Mar 01, 2006 6.271 6.278 6.261 6.275 317,786 +0.00(+0.00%)
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%)
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.