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 (%)
Aug 31, 2015 6.511 6.511 6.423 6.447 97,046 +0.01(+0.15%)
Aug 28, 2015 6.511 6.526 6.438 6.438 152,627 -0.02(-0.38%)
Aug 27, 2015 6.482 6.575 6.462 6.462 167,946 +0.00(+0.08%)
Aug 26, 2015 6.477 6.492 6.443 6.457 271,207 -0.03(-0.53%)
Aug 25, 2015 6.403 6.521 6.299 6.492 228,035 +0.19(+2.95%)
Aug 24, 2015 5.978 6.330 5.948 6.306 384,353 -0.11(-1.68%)
Aug 21, 2015 6.447 6.457 6.399 6.413 100,106 -0.01(-0.15%)
Aug 20, 2015 6.457 6.482 6.423 6.423 108,912 -0.07(-1.06%)
Aug 19, 2015 6.496 6.496 6.466 6.492 84,433 -0.00(-0.08%)
Aug 18, 2015 6.501 6.501 6.477 6.496 75,230 +0.00(+0.08%)
Aug 17, 2015 6.472 6.526 6.472 6.492 70,185 +0.00(+0.00%)
Aug 14, 2015 6.472 6.492 6.472 6.492 83,354 +0.02(+0.30%)
Aug 13, 2015 6.418 6.511 6.403 6.472 167,158 +0.05(+0.84%)
Aug 12, 2015 6.399 6.428 6.369 6.418 109,110 +0.02(+0.31%)
Aug 11, 2015 6.359 6.408 6.359 6.399 87,335 +0.02(+0.38%)
Aug 10, 2015 6.418 6.433 6.374 6.374 107,897 -0.03(-0.46%)
Aug 07, 2015 6.438 6.443 6.403 6.403 93,520 -0.03(-0.53%)
Aug 06, 2015 6.477 6.477 6.438 6.438 79,109 -0.03(-0.51%)
Aug 05, 2015 6.487 6.487 6.467 6.470 57,749 -0.02(-0.25%)
Aug 04, 2015 6.472 6.487 6.447 6.487 156,177 -0.01(-0.15%)
Aug 03, 2015 6.477 6.496 6.452 6.496 108,855 +0.02(+0.34%)
Jul 31, 2015 6.440 6.474 6.436 6.474 135,924 +0.02(+0.30%)
Jul 30, 2015 6.479 6.479 6.445 6.455 148,919 -0.02(-0.30%)
Jul 29, 2015 6.450 6.478 6.450 6.474 126,226 +0.02(+0.38%)
Jul 28, 2015 6.431 6.457 6.401 6.450 126,894 +0.02(+0.30%)
Jul 27, 2015 6.401 6.440 6.377 6.431 177,903 +0.02(+0.38%)
Jul 24, 2015 6.455 6.484 6.401 6.406 188,048 -0.05(-0.75%)
Jul 23, 2015 6.440 6.460 6.431 6.455 194,293 +0.03(+0.45%)
Jul 22, 2015 6.450 6.455 6.416 6.426 112,691 -0.03(-0.45%)
Jul 21, 2015 6.435 6.462 6.431 6.455 154,098 +0.03(+0.45%)
Jul 20, 2015 6.411 6.460 6.411 6.426 111,275 -0.00(-0.08%)
Jul 17, 2015 6.460 6.474 6.426 6.431 86,503 -0.04(-0.68%)
Jul 16, 2015 6.431 6.474 6.431 6.474 155,211 +0.02(+0.38%)
Jul 15, 2015 6.440 6.450 6.421 6.450 166,571 +0.02(+0.38%)
Jul 14, 2015 6.426 6.440 6.419 6.426 75,793 -0.00(-0.08%)
Jul 13, 2015 6.416 6.455 6.416 6.431 107,021 +0.00(+0.05%)
Jul 10, 2015 6.455 6.455 6.421 6.427 132,582 -0.00(-0.05%)
Jul 09, 2015 6.455 6.455 6.431 6.431 102,103 +0.00(+0.00%)
Jul 08, 2015 6.435 6.435 6.401 6.431 139,476 +0.00(+0.00%)
Jul 07, 2015 6.426 6.431 6.416 6.431 87,118 +0.00(+0.00%)
Jul 06, 2015 6.411 6.435 6.406 6.431 74,891 +0.02(+0.30%)
Jul 02, 2015 6.440 6.411 6.411 6.411 74,363 -0.01(-0.23%)
Jul 01, 2015 6.426 6.450 6.401 6.426 111,758 +0.06(+0.88%)
Jun 30, 2015 6.379 6.423 6.370 6.370 266,860 -0.02(-0.38%)
Jun 29, 2015 6.452 6.452 6.389 6.394 96,949 -0.06(-0.90%)
Jun 26, 2015 6.544 6.544 6.447 6.452 87,788 -0.08(-1.19%)
Jun 25, 2015 6.578 6.583 6.520 6.529 130,441 -0.03(-0.52%)
Jun 24, 2015 6.563 6.568 6.549 6.563 114,989 +0.00(+0.00%)
Jun 23, 2015 6.544 6.563 6.500 6.563 119,200 +0.02(+0.37%)
Jun 22, 2015 6.549 6.554 6.505 6.539 145,740 +0.02(+0.37%)
Jun 19, 2015 6.559 6.559 6.505 6.515 82,880 -0.03(-0.44%)
Jun 18, 2015 6.559 6.559 6.525 6.544 96,453 +0.00(+0.00%)
Jun 17, 2015 6.539 6.559 6.539 6.544 54,346 -0.02(-0.29%)
Jun 16, 2015 6.525 6.568 6.520 6.563 122,679 +0.04(+0.59%)
Jun 15, 2015 6.559 6.564 6.510 6.525 144,172 -0.02(-0.37%)
Jun 12, 2015 6.583 6.597 6.549 6.549 91,836 -0.03(-0.51%)
Jun 11, 2015 6.607 6.611 6.573 6.583 82,293 -0.00(-0.07%)
Jun 10, 2015 6.631 6.651 6.588 6.588 142,910 -0.04(-0.58%)
Jun 09, 2015 6.631 6.646 6.612 6.626 88,350 +0.01(+0.15%)
Jun 08, 2015 6.612 6.621 6.588 6.617 94,602 +0.02(+0.29%)
Jun 05, 2015 6.607 6.646 6.592 6.597 139,040 -0.00(-0.07%)
Jun 04, 2015 6.626 6.631 6.602 6.602 90,458 -0.03(-0.44%)
Jun 03, 2015 6.660 6.660 6.626 6.631 68,075 +0.01(+0.15%)
Jun 02, 2015 6.641 6.665 6.621 6.621 156,318 +0.00(+0.00%)
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.