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, 2006 6.271 6.271 6.194 6.257 215,090 -0.01(-0.11%)
Jun 29, 2006 6.261 6.268 6.250 6.264 101,840 +0.00(+0.06%)
Jun 28, 2006 6.250 6.261 6.236 6.261 188,275 +0.01(+0.17%)
Jun 27, 2006 6.261 6.271 6.215 6.250 278,990 -0.01(-0.17%)
Jun 26, 2006 6.268 6.275 6.240 6.261 138,639 +0.00(+0.00%)
Jun 23, 2006 6.247 6.271 6.243 6.261 305,805 +0.02(+0.34%)
Jun 22, 2006 6.201 6.247 6.177 6.240 621,310 +0.04(+0.68%)
Jun 21, 2006 6.198 6.201 6.184 6.198 349,736 +0.01(+0.23%)
Jun 20, 2006 6.187 6.191 6.177 6.184 267,865 +0.01(+0.23%)
Jun 19, 2006 6.166 6.173 6.158 6.170 302,097 +0.01(+0.23%)
Jun 16, 2006 6.163 6.166 6.138 6.156 413,065 +0.01(+0.11%)
Jun 15, 2006 6.163 6.166 6.142 6.149 330,053 -0.00(-0.06%)
Jun 14, 2006 6.145 6.163 6.131 6.152 320,354 +0.01(+0.11%)
Jun 13, 2006 6.152 6.163 6.130 6.145 247,611 -0.02(-0.40%)
Jun 12, 2006 6.194 6.194 6.163 6.170 187,419 -0.02(-0.28%)
Jun 09, 2006 6.191 6.194 6.170 6.187 104,978 +0.00(+0.00%)
Jun 08, 2006 6.173 6.194 6.166 6.187 187,705 +0.01(+0.23%)
Jun 07, 2006 6.152 6.184 6.149 6.173 150,905 +0.02(+0.34%)
Jun 06, 2006 6.131 6.156 6.131 6.152 215,661 -0.01(-0.11%)
Jun 05, 2006 6.156 6.173 6.142 6.159 148,338 -0.02(-0.28%)
Jun 02, 2006 6.163 6.191 6.145 6.177 174,868 +0.00(+0.06%)
Jun 01, 2006 6.128 6.177 6.128 6.173 260,448 +0.00(+0.00%)
May 31, 2006 6.149 6.177 6.145 6.173 218,228 +0.02(+0.28%)
May 30, 2006 6.156 6.177 6.131 6.156 161,175 -0.02(-0.28%)
May 26, 2006 6.138 6.173 6.124 6.173 150,905 +0.05(+0.74%)
May 25, 2006 6.121 6.128 6.100 6.128 214,805 +0.01(+0.11%)
May 24, 2006 6.149 6.152 6.114 6.121 148,338 -0.01(-0.23%)
May 23, 2006 6.075 6.138 6.075 6.135 360,006 +0.04(+0.63%)
May 22, 2006 6.145 6.145 6.072 6.096 207,388 -0.04(-0.69%)
May 19, 2006 6.072 6.138 6.072 6.138 163,172 +0.02(+0.29%)
May 18, 2006 6.100 6.124 6.089 6.121 220,796 +0.01(+0.11%)
May 17, 2006 6.142 6.152 6.086 6.114 178,291 -0.05(-0.80%)
May 16, 2006 6.138 6.168 6.103 6.163 201,683 +0.04(+0.69%)
May 15, 2006 6.100 6.145 6.100 6.121 190,557 +0.01(+0.17%)
May 12, 2006 6.110 6.110 6.086 6.110 149,764 +0.01(+0.23%)
May 11, 2006 6.100 6.124 6.086 6.096 171,445 -0.04(-0.63%)
May 10, 2006 6.149 6.149 6.096 6.135 286,407 +0.00(+0.06%)
May 09, 2006 6.131 6.149 6.121 6.131 143,203 +0.00(+0.00%)
May 08, 2006 6.170 6.170 6.114 6.131 172,300 -0.04(-0.62%)
May 05, 2006 6.163 6.180 6.149 6.170 110,683 +0.02(+0.34%)
May 04, 2006 6.142 6.170 6.138 6.149 262,159 +0.01(+0.17%)
May 03, 2006 6.152 6.156 6.117 6.138 168,877 -0.01(-0.11%)
May 02, 2006 6.124 6.145 6.110 6.145 172,871 +0.02(+0.29%)
May 01, 2006 6.107 6.135 6.103 6.128 195,122 -0.03(-0.51%)
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%)
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.