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 )

10.16 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2007 5.802 5.847 5.788 5.812 168,592 +0.01(+0.18%)
Aug 30, 2007 5.760 5.830 5.756 5.802 247,611 -0.01(-0.24%)
Aug 29, 2007 5.812 5.861 5.784 5.816 236,771 -0.03(-0.54%)
Aug 28, 2007 5.812 5.851 5.812 5.847 186,564 -0.00(-0.08%)
Aug 27, 2007 5.889 5.910 5.851 5.852 205,106 -0.02(-0.40%)
Aug 24, 2007 5.854 5.942 5.854 5.875 268,720 -0.02(-0.36%)
Aug 23, 2007 5.907 5.956 5.861 5.896 273,855 -0.04(-0.65%)
Aug 22, 2007 5.823 5.935 5.823 5.935 253,601 +0.04(+0.59%)
Aug 21, 2007 5.749 5.900 5.749 5.900 272,999 +0.11(+1.81%)
Aug 20, 2007 5.731 5.802 5.672 5.795 357,153 +0.12(+2.16%)
Aug 17, 2007 5.553 5.689 5.553 5.672 561,118 +0.20(+3.65%)
Aug 16, 2007 5.202 5.476 4.936 5.472 1,111,968 +0.15(+2.76%)
Aug 15, 2007 5.349 5.415 5.297 5.325 762,231 -0.14(-2.50%)
Aug 14, 2007 5.637 5.644 5.462 5.462 306,661 -0.17(-3.05%)
Aug 13, 2007 5.707 5.739 5.633 5.633 173,156 -0.05(-0.92%)
Aug 10, 2007 5.781 5.781 5.633 5.686 257,880 -0.10(-1.70%)
Aug 09, 2007 5.791 5.833 5.761 5.784 141,777 -0.07(-1.20%)
Aug 08, 2007 5.696 5.910 5.696 5.854 331,479 +0.13(+2.27%)
Aug 07, 2007 5.661 5.742 5.616 5.724 524,604 +0.05(+0.86%)
Aug 06, 2007 5.739 5.746 5.514 5.675 772,786 -0.16(-2.82%)
Aug 03, 2007 5.810 5.942 5.802 5.840 306,661 -0.10(-1.71%)
Aug 02, 2007 5.907 5.963 5.907 5.942 145,200 -0.04(-0.64%)
Aug 01, 2007 5.914 6.050 5.886 5.980 215,946 -0.09(-1.44%)
Jul 31, 2007 6.082 6.114 6.047 6.068 453,002 +0.00(+0.06%)
Jul 30, 2007 5.935 6.065 5.935 6.065 231,921 +0.02(+0.41%)
Jul 27, 2007 5.924 6.096 5.904 6.040 259,592 +0.05(+0.82%)
Jul 26, 2007 5.924 5.998 5.819 5.991 676,936 -0.03(-0.52%)
Jul 25, 2007 6.065 6.082 5.893 6.022 577,664 -0.06(-1.04%)
Jul 24, 2007 6.135 6.138 6.029 6.086 366,852 -0.06(-0.91%)
Jul 23, 2007 6.124 6.166 6.121 6.142 234,203 +0.00(+0.06%)
Jul 20, 2007 6.149 6.191 6.121 6.138 405,078 -0.04(-0.68%)
Jul 19, 2007 6.159 6.205 6.124 6.180 436,457 +0.02(+0.40%)
Jul 18, 2007 6.229 6.250 6.124 6.156 661,247 -0.12(-1.95%)
Jul 17, 2007 6.275 6.313 6.257 6.278 245,899 +0.00(+0.00%)
Jul 16, 2007 6.306 6.338 6.257 6.278 273,570 -0.05(-0.83%)
Jul 13, 2007 6.334 6.383 6.331 6.331 162,031 -0.02(-0.39%)
Jul 12, 2007 6.405 6.436 6.334 6.355 295,250 -0.06(-0.98%)
Jul 11, 2007 6.485 6.492 6.398 6.419 231,921 -0.06(-0.97%)
Jul 10, 2007 6.496 6.513 6.471 6.482 95,849 -0.04(-0.59%)
Jul 09, 2007 6.538 6.541 6.506 6.520 154,614 -0.01(-0.21%)
Jul 06, 2007 6.531 6.548 6.524 6.534 158,893 -0.02(-0.27%)
Jul 05, 2007 6.552 6.562 6.531 6.552 176,009 +0.01(+0.16%)
Jul 03, 2007 6.555 6.555 6.520 6.541 138,354 +0.01(+0.11%)
Jul 02, 2007 6.552 6.559 6.513 6.534 204,821 -0.04(-0.59%)
Jun 29, 2007 6.541 6.576 6.541 6.573 154,329 +0.02(+0.27%)
Jun 28, 2007 6.503 6.579 6.503 6.555 159,749 +0.04(+0.54%)
Jun 27, 2007 6.548 6.555 6.422 6.520 310,369 +0.06(+0.92%)
Jun 26, 2007 6.646 6.660 6.415 6.461 280,987 -0.20(-3.00%)
Jun 25, 2007 6.660 6.692 6.629 6.660 231,350 -0.03(-0.42%)
Jun 22, 2007 6.713 6.713 6.660 6.688 258,166 +0.01(+0.21%)
Jun 21, 2007 6.696 6.703 6.632 6.674 257,880 +0.01(+0.21%)
Jun 20, 2007 6.696 6.696 6.636 6.660 263,871 +0.01(+0.11%)
Jun 19, 2007 6.625 6.653 6.618 6.653 176,865 +0.03(+0.42%)
Jun 18, 2007 6.594 6.629 6.584 6.625 189,416 +0.03(+0.48%)
Jun 15, 2007 6.615 6.618 6.580 6.594 212,238 -0.02(-0.27%)
Jun 14, 2007 6.587 6.611 6.580 6.611 198,830 +0.03(+0.48%)
Jun 13, 2007 6.538 6.587 6.527 6.580 208,529 +0.02(+0.27%)
Jun 12, 2007 6.520 6.573 6.520 6.562 265,297 +0.04(+0.65%)
Jun 11, 2007 6.485 6.527 6.471 6.520 240,764 +0.03(+0.49%)
Jun 08, 2007 6.499 6.503 6.464 6.489 214,520 +0.01(+0.16%)
Jun 07, 2007 6.527 6.531 6.464 6.478 257,880 -0.05(-0.81%)
Jun 06, 2007 6.538 6.545 6.506 6.531 193,695 -0.02(-0.32%)
Jun 05, 2007 6.545 6.562 6.531 6.552 270,717 +0.00(+0.00%)
Jun 04, 2007 6.573 6.573 6.538 6.552 262,730 -0.01(-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.