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 (%)
Sep 30, 2016 7.220 7.272 7.204 7.204 180,425 -0.01(-0.15%)
Sep 29, 2016 7.230 7.246 7.193 7.214 171,208 -0.02(-0.29%)
Sep 28, 2016 7.204 7.267 7.171 7.236 201,974 +0.03(+0.44%)
Sep 27, 2016 7.167 7.204 7.147 7.204 90,595 +0.05(+0.74%)
Sep 26, 2016 7.141 7.167 7.135 7.151 136,103 +0.01(+0.07%)
Sep 23, 2016 7.146 7.157 7.120 7.146 106,503 +0.02(+0.30%)
Sep 22, 2016 7.135 7.162 7.120 7.125 119,268 +0.04(+0.60%)
Sep 21, 2016 7.135 7.135 7.083 7.083 177,732 -0.02(-0.22%)
Sep 20, 2016 7.146 7.146 7.083 7.099 142,187 -0.03(-0.37%)
Sep 19, 2016 7.157 7.157 7.125 7.125 86,664 +0.00(+0.00%)
Sep 16, 2016 7.125 7.141 7.109 7.125 123,879 +0.02(+0.22%)
Sep 15, 2016 7.130 7.157 7.104 7.109 120,655 +0.01(+0.07%)
Sep 14, 2016 7.104 7.130 7.086 7.104 103,374 +0.03(+0.37%)
Sep 13, 2016 7.114 7.130 7.062 7.077 115,309 -0.05(-0.74%)
Sep 12, 2016 7.099 7.135 7.099 7.130 120,706 +0.01(+0.15%)
Sep 09, 2016 7.130 7.172 7.099 7.120 115,537 -0.02(-0.30%)
Sep 08, 2016 7.162 7.183 7.109 7.141 137,116 -0.05(-0.73%)
Sep 07, 2016 7.130 7.209 7.115 7.193 146,741 +0.07(+1.04%)
Sep 06, 2016 7.130 7.141 7.104 7.120 83,147 +0.01(+0.15%)
Sep 02, 2016 7.109 7.109 7.109 7.109 70,589 -0.02(-0.30%)
Sep 01, 2016 7.130 7.141 7.088 7.130 106,827 +0.01(+0.07%)
Aug 31, 2016 7.125 7.162 7.120 7.125 91,288 -0.02(-0.22%)
Aug 30, 2016 7.114 7.162 7.083 7.141 196,549 -0.02(-0.22%)
Aug 29, 2016 7.120 7.156 7.099 7.156 77,066 +0.06(+0.81%)
Aug 26, 2016 7.088 7.104 7.051 7.099 93,840 +0.04(+0.52%)
Aug 25, 2016 7.088 7.088 7.051 7.062 121,020 -0.01(-0.15%)
Aug 24, 2016 7.051 7.072 7.051 7.072 86,208 +0.00(+0.00%)
Aug 23, 2016 7.114 7.146 7.057 7.072 148,515 -0.01(-0.15%)
Aug 22, 2016 7.093 7.109 7.071 7.083 91,393 +0.01(+0.15%)
Aug 19, 2016 7.078 7.078 7.010 7.072 124,286 +0.01(+0.07%)
Aug 18, 2016 7.146 7.146 7.057 7.067 124,517 -0.05(-0.66%)
Aug 17, 2016 7.104 7.135 7.067 7.114 102,072 +0.06(+0.82%)
Aug 16, 2016 7.130 7.167 7.057 7.057 183,423 -0.05(-0.66%)
Aug 15, 2016 7.183 7.183 7.046 7.104 222,112 -0.06(-0.88%)
Aug 12, 2016 7.109 7.167 7.025 7.167 201,116 +0.05(+0.74%)
Aug 11, 2016 7.036 7.125 7.032 7.114 244,673 +0.10(+1.45%)
Aug 10, 2016 7.062 7.062 6.989 7.013 105,765 -0.01(-0.18%)
Aug 09, 2016 7.046 7.051 6.989 7.025 99,449 +0.02(+0.30%)
Aug 08, 2016 7.036 7.062 7.004 7.004 105,328 -0.03(-0.45%)
Aug 05, 2016 6.962 7.104 6.962 7.036 191,169 +0.03(+0.37%)
Aug 04, 2016 6.931 7.025 6.931 7.010 108,819 +0.07(+1.06%)
Aug 03, 2016 6.926 6.947 6.878 6.936 145,109 -0.01(-0.15%)
Aug 02, 2016 6.915 6.947 6.884 6.947 181,557 +0.04(+0.53%)
Aug 01, 2016 6.962 6.973 6.905 6.910 95,541 -0.07(-1.05%)
Jul 29, 2016 6.931 6.989 6.921 6.983 87,517 +0.05(+0.75%)
Jul 28, 2016 6.921 6.931 6.900 6.931 60,398 +0.02(+0.27%)
Jul 27, 2016 6.931 6.931 6.905 6.912 67,938 -0.01(-0.20%)
Jul 26, 2016 6.895 6.931 6.879 6.926 64,835 +0.04(+0.53%)
Jul 25, 2016 6.910 6.910 6.884 6.889 53,710 -0.02(-0.30%)
Jul 22, 2016 6.884 6.916 6.863 6.910 58,237 +0.04(+0.61%)
Jul 21, 2016 6.889 6.916 6.863 6.869 87,787 -0.02(-0.30%)
Jul 20, 2016 6.910 6.931 6.869 6.889 135,331 -0.01(-0.15%)
Jul 19, 2016 6.957 6.957 6.884 6.900 121,432 -0.01(-0.15%)
Jul 18, 2016 6.884 6.931 6.884 6.910 112,602 +0.04(+0.53%)
Jul 15, 2016 6.874 6.884 6.816 6.874 113,870 +0.02(+0.23%)
Jul 14, 2016 6.843 6.858 6.806 6.858 74,750 +0.04(+0.54%)
Jul 13, 2016 6.843 6.843 6.780 6.822 87,051 -0.01(-0.15%)
Jul 12, 2016 6.837 6.879 6.816 6.832 94,306 -0.01(-0.08%)
Jul 11, 2016 6.806 6.853 6.806 6.837 59,443 +0.01(+0.08%)
Jul 08, 2016 6.806 6.853 6.780 6.832 53,760 +0.05(+0.77%)
Jul 07, 2016 6.764 6.780 6.728 6.780 79,024 +0.04(+0.54%)
Jul 06, 2016 6.717 6.759 6.702 6.743 106,221 +0.02(+0.31%)
Jul 05, 2016 6.707 6.723 6.691 6.723 130,149 +0.01(+0.08%)
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.