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, 2022 8.246 8.246 8.099 8.116 189,718 -0.11(-1.38%)
Jun 29, 2022 8.254 8.286 8.221 8.229 90,535 -0.06(-0.78%)
Jun 28, 2022 8.343 8.343 8.205 8.294 86,156 -0.02(-0.20%)
Jun 27, 2022 8.408 8.408 8.294 8.311 121,374 -0.07(-0.87%)
Jun 24, 2022 8.359 8.416 8.359 8.384 89,063 +0.05(+0.58%)
Jun 23, 2022 8.433 8.433 8.294 8.335 85,725 -0.01(-0.10%)
Jun 22, 2022 8.197 8.376 8.140 8.343 169,320 +0.15(+1.78%)
Jun 21, 2022 8.229 8.238 8.156 8.197 74,616 +0.04(+0.50%)
Jun 17, 2022 8.156 8.201 8.108 8.156 161,125 +0.02(+0.20%)
Jun 16, 2022 8.522 8.522 8.108 8.140 336,982 -0.45(-5.29%)
Jun 15, 2022 8.766 8.839 8.538 8.595 124,394 -0.04(-0.42%)
Jun 14, 2022 8.530 8.684 8.530 8.632 126,102 +0.09(+1.00%)
Jun 13, 2022 8.676 8.701 8.530 8.546 151,929 -0.19(-2.14%)
Jun 10, 2022 8.701 8.766 8.693 8.733 75,080 -0.06(-0.65%)
Jun 09, 2022 8.717 8.798 8.693 8.790 70,121 +0.08(+0.93%)
Jun 08, 2022 8.749 8.766 8.668 8.709 108,507 -0.06(-0.65%)
Jun 07, 2022 8.766 8.782 8.688 8.766 76,153 +0.02(+0.19%)
Jun 06, 2022 8.717 8.774 8.701 8.749 100,725 +0.03(+0.37%)
Jun 03, 2022 8.758 8.806 8.684 8.717 122,663 -0.08(-0.92%)
Jun 02, 2022 8.758 8.822 8.749 8.798 86,859 +0.06(+0.65%)
Jun 01, 2022 8.822 8.887 8.660 8.741 199,314 -0.06(-0.63%)
May 31, 2022 8.853 8.853 8.788 8.796 64,577 -0.07(-0.82%)
May 27, 2022 8.821 8.921 8.796 8.869 97,759 +0.10(+1.20%)
May 26, 2022 8.756 8.853 8.692 8.764 141,959 +0.06(+0.74%)
May 25, 2022 8.901 8.901 8.603 8.700 135,933 -0.18(-2.00%)
May 24, 2022 8.958 8.966 8.796 8.877 90,114 -0.03(-0.36%)
May 23, 2022 9.014 9.031 8.877 8.909 215,132 -0.03(-0.36%)
May 20, 2022 8.974 8.990 8.893 8.942 120,574 +0.01(+0.09%)
May 19, 2022 8.950 8.999 8.926 8.934 189,355 -0.07(-0.81%)
May 18, 2022 9.039 9.055 8.950 9.006 97,416 -0.02(-0.27%)
May 17, 2022 9.055 9.079 8.982 9.031 129,470 +0.09(+0.99%)
May 16, 2022 9.031 9.055 8.909 8.942 139,637 -0.02(-0.18%)
May 13, 2022 8.958 9.135 8.756 8.958 240,118 +0.02(+0.27%)
May 12, 2022 9.055 9.095 8.845 8.934 203,223 -0.16(-1.77%)
May 11, 2022 9.337 9.353 9.071 9.095 192,233 -0.19(-2.09%)
May 10, 2022 9.474 9.474 9.135 9.289 292,170 -0.08(-0.82%)
May 09, 2022 9.515 9.579 9.313 9.365 230,661 -0.33(-3.45%)
May 06, 2022 9.725 9.829 9.644 9.700 122,649 +0.02(+0.17%)
May 05, 2022 9.821 9.884 9.652 9.684 142,286 -0.23(-2.36%)
May 04, 2022 9.878 9.938 9.838 9.918 169,037 +0.05(+0.49%)
May 03, 2022 9.967 9.983 9.870 9.870 180,551 -0.12(-1.21%)
May 02, 2022 10.15 10.34 9.942 9.991 185,104 -0.21(-2.04%)
Apr 29, 2022 10.20 10.28 10.13 10.20 166,726 -0.14(-1.40%)
Apr 28, 2022 10.26 10.45 10.22 10.34 268,988 +0.14(+1.34%)
Apr 27, 2022 10.13 10.28 10.11 10.21 88,093 +0.08(+0.79%)
Apr 26, 2022 10.15 10.26 10.09 10.13 94,226 -0.06(-0.63%)
Apr 25, 2022 10.22 10.34 10.07 10.19 138,819 -0.03(-0.31%)
Apr 22, 2022 10.34 10.40 10.15 10.22 122,317 -0.06(-0.62%)
Apr 21, 2022 10.49 10.49 10.23 10.29 136,230 -0.13(-1.23%)
Apr 20, 2022 10.38 10.43 10.30 10.42 142,207 +0.10(+0.93%)
Apr 19, 2022 10.22 10.35 10.22 10.32 132,579 +0.13(+1.26%)
Apr 18, 2022 10.26 10.30 10.17 10.19 172,852 -0.06(-0.55%)
Apr 14, 2022 10.22 10.34 10.13 10.25 254,601 +0.04(+0.39%)
Apr 13, 2022 10.15 10.25 10.13 10.21 88,216 +0.10(+0.95%)
Apr 12, 2022 10.16 10.25 10.06 10.11 118,920 +0.01(+0.08%)
Apr 11, 2022 10.15 10.17 10.09 10.10 89,873 -0.07(-0.71%)
Apr 08, 2022 10.16 10.28 10.14 10.18 91,829 +0.00(+0.00%)
Apr 07, 2022 10.04 10.22 10.04 10.18 203,107 +0.13(+1.28%)
Apr 06, 2022 10.01 10.14 9.974 10.05 181,294 -0.02(-0.16%)
Apr 05, 2022 10.08 10.11 9.998 10.06 144,628 -0.02(-0.24%)
Apr 04, 2022 9.982 10.09 9.934 10.09 131,416 +0.12(+1.21%)
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.