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 30, 2021 9.476 9.499 9.438 9.469 102,950 -0.02(-0.16%)
Jul 29, 2021 9.453 9.492 9.453 9.484 46,562 +0.01(+0.08%)
Jul 28, 2021 9.461 9.484 9.446 9.476 93,391 +0.03(+0.32%)
Jul 27, 2021 9.423 9.461 9.415 9.446 97,977 +0.01(+0.08%)
Jul 26, 2021 9.492 9.568 9.362 9.438 211,664 -0.10(-1.04%)
Jul 23, 2021 9.453 9.538 9.446 9.538 64,219 +0.09(+0.97%)
Jul 22, 2021 9.515 9.522 9.446 9.446 72,779 -0.07(-0.72%)
Jul 21, 2021 9.522 9.522 9.469 9.515 63,500 +0.04(+0.40%)
Jul 20, 2021 9.461 9.484 9.438 9.476 58,270 +0.04(+0.40%)
Jul 19, 2021 9.530 9.560 9.438 9.438 131,363 -0.12(-1.28%)
Jul 16, 2021 9.599 9.599 9.515 9.560 105,934 -0.04(-0.40%)
Jul 15, 2021 9.667 9.683 9.591 9.599 123,488 -0.07(-0.71%)
Jul 14, 2021 9.660 9.683 9.637 9.667 154,622 +0.01(+0.08%)
Jul 13, 2021 9.645 9.690 9.614 9.660 185,063 -0.01(-0.08%)
Jul 12, 2021 9.637 9.675 9.591 9.667 141,201 +0.06(+0.64%)
Jul 09, 2021 9.530 9.606 9.515 9.606 119,351 +0.08(+0.80%)
Jul 08, 2021 9.545 9.560 9.492 9.530 134,892 -0.03(-0.32%)
Jul 07, 2021 9.591 9.614 9.538 9.560 107,490 -0.05(-0.48%)
Jul 06, 2021 9.622 9.625 9.591 9.606 139,147 -0.03(-0.32%)
Jul 02, 2021 9.622 9.645 9.614 9.637 143,747 +0.01(+0.08%)
Jul 01, 2021 9.629 9.660 9.622 9.629 149,433 -0.01(-0.08%)
Jun 30, 2021 9.690 9.713 9.623 9.637 191,367 -0.03(-0.31%)
Jun 29, 2021 9.690 9.736 9.614 9.668 143,399 -0.03(-0.31%)
Jun 28, 2021 9.607 9.698 9.561 9.698 127,909 +0.11(+1.11%)
Jun 25, 2021 9.531 9.592 9.516 9.592 139,387 +0.08(+0.80%)
Jun 24, 2021 9.523 9.523 9.486 9.516 264,465 +0.02(+0.16%)
Jun 23, 2021 9.493 9.660 9.485 9.501 305,009 +0.02(+0.24%)
Jun 22, 2021 9.576 9.584 9.447 9.478 404,751 -0.20(-2.04%)
Jun 21, 2021 9.690 9.690 9.660 9.675 182,283 +0.02(+0.16%)
Jun 18, 2021 9.607 9.690 9.539 9.660 308,815 +0.05(+0.55%)
Jun 17, 2021 9.531 9.743 9.501 9.607 863,154 +0.08(+0.88%)
Jun 16, 2021 9.485 9.569 9.485 9.523 146,948 +0.04(+0.40%)
Jun 15, 2021 9.516 9.517 9.482 9.485 187,744 -0.01(-0.08%)
Jun 14, 2021 9.463 9.493 9.447 9.493 117,311 +0.04(+0.40%)
Jun 11, 2021 9.417 9.463 9.410 9.455 167,681 +0.04(+0.40%)
Jun 10, 2021 9.447 9.501 9.387 9.417 128,302 -0.03(-0.33%)
Jun 09, 2021 9.485 9.508 9.425 9.448 120,905 -0.04(-0.40%)
Jun 08, 2021 9.508 9.516 9.463 9.485 105,558 -0.02(-0.16%)
Jun 07, 2021 9.508 9.516 9.478 9.501 198,180 +0.02(+0.16%)
Jun 04, 2021 9.485 9.531 9.470 9.485 167,617 +0.00(+0.00%)
Jun 03, 2021 9.501 9.539 9.478 9.485 207,632 -0.05(-0.56%)
Jun 02, 2021 9.478 9.539 9.478 9.539 175,818 +0.06(+0.64%)
Jun 01, 2021 9.493 9.508 9.470 9.478 154,225 -0.01(-0.10%)
May 28, 2021 9.540 9.577 9.480 9.487 347,112 -0.01(-0.16%)
May 27, 2021 9.510 9.547 9.495 9.502 316,842 -0.00(-0.00%)
May 26, 2021 9.570 9.570 9.487 9.502 249,515 -0.07(-0.71%)
May 25, 2021 9.450 9.570 9.442 9.570 219,724 +0.13(+1.36%)
May 24, 2021 9.465 9.525 9.442 9.442 143,215 +0.01(+0.08%)
May 21, 2021 9.435 9.457 9.427 9.435 206,526 +0.00(+0.00%)
May 20, 2021 9.359 9.450 9.322 9.435 110,865 +0.08(+0.89%)
May 19, 2021 9.344 9.435 9.337 9.352 231,434 -0.02(-0.16%)
May 18, 2021 9.382 9.382 9.314 9.367 106,018 +0.00(+0.00%)
May 17, 2021 9.314 9.382 9.299 9.367 194,035 +0.07(+0.73%)
May 14, 2021 9.307 9.322 9.269 9.299 115,693 +0.00(+0.00%)
May 13, 2021 9.276 9.337 9.269 9.299 162,576 +0.06(+0.65%)
May 12, 2021 9.254 9.322 9.239 9.239 215,198 -0.03(-0.32%)
May 11, 2021 9.261 9.269 9.194 9.269 184,402 +0.02(+0.24%)
May 10, 2021 9.314 9.322 9.239 9.246 182,581 -0.07(-0.73%)
May 07, 2021 9.329 9.344 9.271 9.314 174,812 -0.04(-0.40%)
May 06, 2021 9.254 9.352 9.224 9.352 274,401 +0.11(+1.14%)
May 05, 2021 9.239 9.269 9.224 9.246 197,751 -0.01(-0.08%)
May 04, 2021 9.224 9.254 9.201 9.254 222,547 +0.02(+0.16%)
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.