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 (%)
Jun 30, 2005 6.036 6.131 6.036 6.058 308,087 -0.00(-0.06%)
Jun 29, 2005 6.040 6.065 6.026 6.061 273,855 +0.01(+0.23%)
Jun 28, 2005 6.012 6.075 6.012 6.047 124,946 +0.01(+0.12%)
Jun 27, 2005 6.022 6.047 5.994 6.040 225,360 +0.00(+0.06%)
Jun 24, 2005 6.068 6.089 6.019 6.036 308,943 -0.03(-0.52%)
Jun 23, 2005 6.103 6.124 6.054 6.068 262,159 -0.04(-0.57%)
Jun 22, 2005 6.124 6.152 6.103 6.103 235,915 -0.06(-0.91%)
Jun 21, 2005 6.128 6.163 6.107 6.159 209,956 +0.03(+0.46%)
Jun 20, 2005 6.152 6.170 6.100 6.131 139,209 -0.02(-0.34%)
Jun 17, 2005 6.096 6.191 6.096 6.152 426,473 +0.02(+0.40%)
Jun 16, 2005 6.100 6.152 6.096 6.128 201,968 +0.02(+0.40%)
Jun 15, 2005 6.128 6.135 6.096 6.103 207,959 -0.03(-0.51%)
Jun 14, 2005 6.128 6.135 6.107 6.135 193,410 +0.01(+0.23%)
Jun 13, 2005 6.107 6.145 6.107 6.121 244,187 -0.03(-0.46%)
Jun 10, 2005 6.121 6.149 6.096 6.149 270,147 +0.04(+0.57%)
Jun 09, 2005 6.138 6.149 6.096 6.114 224,504 -0.04(-0.68%)
Jun 08, 2005 6.156 6.184 6.142 6.156 207,959 -0.03(-0.51%)
Jun 07, 2005 6.198 6.208 6.173 6.187 149,194 -0.02(-0.28%)
Jun 06, 2005 6.198 6.219 6.187 6.205 106,689 -0.01(-0.17%)
Jun 03, 2005 6.219 6.233 6.180 6.215 199,686 -0.00(-0.06%)
Jun 02, 2005 6.271 6.271 6.205 6.219 153,473 -0.04(-0.62%)
Jun 01, 2005 6.226 6.282 6.226 6.257 232,492 -0.01(-0.22%)
May 31, 2005 6.226 6.275 6.208 6.271 198,260 +0.05(+0.73%)
May 27, 2005 6.128 6.247 6.128 6.226 291,542 +0.11(+1.83%)
May 26, 2005 6.061 6.128 6.061 6.114 284,410 +0.04(+0.69%)
May 25, 2005 6.086 6.128 6.047 6.072 682,071 -0.01(-0.17%)
May 24, 2005 6.194 6.201 6.082 6.082 388,532 -0.10(-1.64%)
May 23, 2005 6.184 6.205 6.152 6.184 238,767 -0.02(-0.28%)
May 20, 2005 6.180 6.222 6.180 6.201 217,943 +0.02(+0.34%)
May 19, 2005 6.243 6.243 6.170 6.180 323,492 -0.04(-0.56%)
May 18, 2005 6.240 6.254 6.191 6.215 244,758 -0.02(-0.39%)
May 17, 2005 6.285 6.334 6.222 6.240 228,213 -0.05(-0.78%)
May 16, 2005 6.285 6.317 6.285 6.289 115,532 +0.00(+0.06%)
May 13, 2005 6.282 6.296 6.282 6.285 149,479 +0.00(+0.06%)
May 12, 2005 6.292 6.303 6.254 6.282 142,918 +0.00(+0.06%)
May 11, 2005 6.348 6.348 6.278 6.278 300,385 -0.05(-0.83%)
May 10, 2005 6.348 6.380 6.310 6.331 171,159 -0.02(-0.33%)
May 09, 2005 6.348 6.391 6.324 6.352 140,636 -0.02(-0.38%)
May 06, 2005 6.377 6.391 6.341 6.377 189,702 +0.00(+0.00%)
May 05, 2005 6.366 6.384 6.334 6.377 172,300 -0.01(-0.11%)
May 04, 2005 6.348 6.391 6.348 6.384 164,028 +0.02(+0.39%)
May 03, 2005 6.362 6.369 6.331 6.359 97,846 -0.02(-0.38%)
May 02, 2005 6.352 6.401 6.348 6.384 144,630 +0.02(+0.33%)
Apr 29, 2005 6.387 6.391 6.345 6.362 160,890 -0.04(-0.66%)
Apr 28, 2005 6.391 6.440 6.377 6.405 215,661 +0.00(+0.00%)
Apr 27, 2005 6.380 6.426 6.377 6.405 181,714 +0.03(+0.44%)
Apr 26, 2005 6.429 6.443 6.377 6.377 474,968 -0.05(-0.82%)
Apr 25, 2005 6.433 6.454 6.401 6.429 301,811 -0.01(-0.16%)
Apr 22, 2005 6.408 6.447 6.408 6.440 176,009 +0.02(+0.27%)
Apr 21, 2005 6.408 6.468 6.405 6.422 176,579 -0.01(-0.22%)
Apr 20, 2005 6.429 6.454 6.369 6.436 290,971 +0.00(+0.05%)
Apr 19, 2005 6.478 6.478 6.391 6.433 256,454 -0.02(-0.27%)
Apr 18, 2005 6.447 6.485 6.398 6.450 225,645 +0.01(+0.16%)
Apr 15, 2005 6.482 6.485 6.362 6.440 275,567 -0.04(-0.65%)
Apr 14, 2005 6.433 6.482 6.422 6.482 154,899 +0.03(+0.43%)
Apr 13, 2005 6.475 6.503 6.443 6.454 178,861 -0.01(-0.11%)
Apr 12, 2005 6.443 6.468 6.408 6.461 171,445 +0.04(+0.55%)
Apr 11, 2005 6.499 6.499 6.398 6.426 224,504 -0.06(-0.87%)
Apr 08, 2005 6.478 6.496 6.457 6.482 200,256 -0.02(-0.32%)
Apr 07, 2005 6.520 6.538 6.450 6.503 227,071 -0.01(-0.16%)
Apr 06, 2005 6.597 6.597 6.503 6.513 197,119 -0.06(-0.96%)
Apr 05, 2005 6.538 6.604 6.517 6.576 162,031 +0.06(+0.86%)
Apr 04, 2005 6.513 6.562 6.457 6.520 104,692 +0.01(+0.11%)
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.