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 )

10.47 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 7.584 7.602 7.507 7.507 213,558 -0.08(-1.09%)
Jul 30, 2018 7.626 7.661 7.584 7.590 53,345 -0.05(-0.70%)
Jul 27, 2018 7.637 7.673 7.626 7.643 68,744 +0.01(+0.16%)
Jul 26, 2018 7.578 7.631 7.578 7.631 104,915 -0.01(-0.08%)
Jul 25, 2018 7.590 7.637 7.554 7.637 127,953 +0.05(+0.62%)
Jul 24, 2018 7.507 7.613 7.507 7.590 121,404 +0.08(+1.10%)
Jul 23, 2018 7.513 7.539 7.507 7.507 55,972 -0.01(-0.16%)
Jul 20, 2018 7.543 7.559 7.507 7.519 73,548 -0.05(-0.63%)
Jul 19, 2018 7.554 7.575 7.525 7.566 108,032 +0.01(+0.08%)
Jul 18, 2018 7.590 7.608 7.560 7.560 92,268 -0.02(-0.23%)
Jul 17, 2018 7.572 7.596 7.537 7.578 144,402 +0.02(+0.23%)
Jul 16, 2018 7.554 7.566 7.537 7.560 92,889 +0.03(+0.39%)
Jul 13, 2018 7.566 7.584 7.531 7.531 111,651 -0.05(-0.70%)
Jul 12, 2018 7.602 7.602 7.554 7.584 94,536 +0.00(+0.00%)
Jul 11, 2018 7.566 7.584 7.543 7.584 123,813 +0.03(+0.39%)
Jul 10, 2018 7.519 7.554 7.507 7.554 122,179 +0.04(+0.55%)
Jul 09, 2018 7.543 7.543 7.543 7.513 190,826 -0.02(-0.31%)
Jul 06, 2018 7.495 7.537 7.483 7.537 96,134 +0.05(+0.67%)
Jul 05, 2018 7.507 7.507 7.472 7.486 113,639 -0.01(-0.12%)
Jul 03, 2018 7.495 7.495 7.495 0 +0.05(+0.64%)
Jul 02, 2018 7.566 7.578 7.347 7.448 543,431 -0.12(-1.64%)
Jun 29, 2018 7.560 7.578 7.537 7.572 134,699 +0.02(+0.23%)
Jun 28, 2018 7.555 7.584 7.525 7.555 48,302 +0.01(+0.08%)
Jun 27, 2018 7.560 7.596 7.549 7.549 107,778 -0.02(-0.31%)
Jun 26, 2018 7.543 7.572 7.531 7.572 93,685 +0.03(+0.39%)
Jun 25, 2018 7.584 7.584 7.525 7.543 78,249 -0.06(-0.78%)
Jun 22, 2018 7.608 7.625 7.590 7.602 82,929 +0.04(+0.55%)
Jun 21, 2018 7.602 7.629 7.560 7.560 94,106 -0.05(-0.70%)
Jun 20, 2018 7.625 7.625 7.578 7.614 113,000 +0.04(+0.47%)
Jun 19, 2018 7.555 7.578 7.513 7.578 209,876 +0.02(+0.23%)
Jun 18, 2018 7.584 7.590 7.549 7.560 76,416 -0.02(-0.23%)
Jun 15, 2018 7.584 7.574 7.578 77,599 -0.01(-0.08%)
Jun 14, 2018 7.566 7.643 7.566 7.584 125,889 +0.01(+0.16%)
Jun 13, 2018 7.590 7.602 7.549 7.572 74,463 -0.02(-0.31%)
Jun 12, 2018 7.602 7.622 7.555 7.596 96,892 +0.00(+0.00%)
Jun 11, 2018 7.596 7.596 7.572 7.596 185,816 +0.02(+0.31%)
Jun 08, 2018 7.584 7.602 7.560 7.572 53,317 -0.01(-0.08%)
Jun 07, 2018 7.608 7.619 7.572 7.578 133,550 -0.03(-0.39%)
Jun 06, 2018 7.614 7.608 143,851 +0.00(+0.00%)
Jun 05, 2018 7.619 7.622 7.578 7.608 150,145 -0.01(-0.15%)
Jun 04, 2018 7.619 7.625 7.614 7.619 87,075 +0.01(+0.08%)
Jun 01, 2018 7.614 7.649 7.614 7.614 43,337 -0.01(-0.08%)
May 31, 2018 7.637 7.655 7.614 7.619 102,199 -0.01(-0.08%)
May 30, 2018 7.608 7.655 7.608 7.625 121,532 +0.01(+0.15%)
May 29, 2018 7.608 7.631 7.578 7.614 71,890 -0.01(-0.08%)
May 25, 2018 7.619 7.619 7.619 0 +0.02(+0.31%)
May 24, 2018 7.619 7.625 7.596 7.596 44,558 -0.02(-0.31%)
May 23, 2018 7.619 7.643 7.602 7.619 89,794 +0.00(+0.00%)
May 22, 2018 7.637 7.637 7.602 7.619 172,115 +0.01(+0.08%)
May 21, 2018 7.602 7.625 7.602 7.614 294,797 +0.01(+0.08%)
May 18, 2018 7.625 7.625 7.596 7.608 88,676 -0.01(-0.15%)
May 17, 2018 7.655 7.655 7.605 7.619 124,838 -0.02(-0.31%)
May 16, 2018 7.684 7.684 7.625 7.643 183,371 -0.03(-0.38%)
May 15, 2018 7.690 7.690 7.625 7.672 107,361 +0.00(+0.00%)
May 14, 2018 7.678 7.731 7.660 7.672 149,655 +0.01(+0.08%)
May 11, 2018 7.684 7.690 7.649 7.666 81,303 -0.01(-0.08%)
May 10, 2018 7.666 7.681 7.625 7.672 104,881 +0.01(+0.15%)
May 09, 2018 7.713 7.728 7.655 7.660 84,792 -0.06(-0.76%)
May 08, 2018 7.678 7.725 7.666 7.719 83,169 +0.03(+0.38%)
May 07, 2018 7.707 7.719 7.678 7.690 107,794 -0.02(-0.30%)
May 04, 2018 7.719 7.731 7.672 7.713 170,262 -0.01(-0.08%)
May 03, 2018 7.743 7.790 7.719 7.719 89,624 -0.04(-0.45%)
May 02, 2018 7.848 7.848 7.737 7.754 106,045 -0.06(-0.75%)
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.