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, 2022 8.237 8.312 8.163 8.287 361,557 -0.01(-0.10%)
Sep 29, 2022 8.188 8.353 8.105 8.295 379,804 +0.07(+0.81%)
Sep 28, 2022 8.121 8.254 8.030 8.229 120,783 +0.12(+1.54%)
Sep 27, 2022 8.047 8.113 7.980 8.105 183,321 +0.06(+0.72%)
Sep 26, 2022 7.872 8.627 7.847 8.047 842,329 +0.12(+1.46%)
Sep 23, 2022 7.972 8.030 7.930 7.930 133,407 -0.15(-1.85%)
Sep 22, 2022 8.154 8.154 8.055 8.080 70,124 -0.09(-1.12%)
Sep 21, 2022 8.163 8.237 8.138 8.171 67,663 +0.02(+0.20%)
Sep 20, 2022 8.146 8.180 8.130 8.154 90,213 -0.02(-0.20%)
Sep 19, 2022 8.163 8.212 8.163 8.171 76,343 -0.03(-0.40%)
Sep 16, 2022 8.345 8.345 8.138 8.204 293,564 -0.15(-1.79%)
Sep 15, 2022 8.453 8.478 8.337 8.353 84,256 -0.08(-0.98%)
Sep 14, 2022 8.453 8.461 8.088 8.436 36,739 +0.03(+0.39%)
Sep 13, 2022 8.428 8.528 8.403 8.403 75,721 -0.15(-1.75%)
Sep 12, 2022 8.569 8.636 8.553 8.553 47,627 -0.02(-0.29%)
Sep 09, 2022 8.528 8.611 8.486 8.577 36,830 +0.06(+0.68%)
Sep 08, 2022 8.445 8.569 8.445 8.519 52,453 +0.03(+0.39%)
Sep 07, 2022 8.436 8.503 8.436 8.486 50,068 +0.05(+0.59%)
Sep 06, 2022 8.436 8.483 8.420 8.436 40,070 -0.02(-0.20%)
Sep 02, 2022 8.519 8.544 8.449 8.453 62,110 -0.04(-0.49%)
Sep 01, 2022 8.561 8.582 8.461 8.495 39,740 -0.06(-0.68%)
Aug 31, 2022 8.553 8.594 8.520 8.553 56,892 -0.01(-0.10%)
Aug 30, 2022 8.701 8.701 8.545 8.561 51,904 -0.10(-1.14%)
Aug 29, 2022 8.627 8.685 8.619 8.660 44,120 +0.04(+0.48%)
Aug 26, 2022 8.635 8.677 8.602 8.619 77,568 -0.02(-0.19%)
Aug 25, 2022 8.767 8.792 8.586 8.635 97,488 -0.08(-0.95%)
Aug 24, 2022 8.742 8.775 8.687 8.718 47,771 +0.02(+0.19%)
Aug 23, 2022 8.652 8.718 8.644 8.701 30,118 +0.07(+0.76%)
Aug 22, 2022 8.602 8.635 8.578 8.635 74,779 +0.01(+0.10%)
Aug 19, 2022 8.833 8.833 8.611 8.627 220,229 -0.21(-2.33%)
Aug 18, 2022 8.924 8.924 8.767 8.833 103,903 -0.08(-0.92%)
Aug 17, 2022 8.940 8.940 8.883 8.916 52,442 -0.03(-0.37%)
Aug 16, 2022 8.899 8.948 8.899 8.948 68,128 +0.04(+0.46%)
Aug 15, 2022 8.981 8.981 8.874 8.907 106,568 -0.08(-0.92%)
Aug 12, 2022 8.940 9.056 8.899 8.990 98,131 +0.08(+0.93%)
Aug 11, 2022 8.759 8.916 8.701 8.907 399,879 +0.21(+2.37%)
Aug 10, 2022 8.767 8.775 8.635 8.701 179,302 +0.02(+0.19%)
Aug 09, 2022 8.677 8.808 8.668 8.685 166,560 -0.04(-0.47%)
Aug 08, 2022 8.569 8.767 8.569 8.726 112,907 +0.16(+1.83%)
Aug 05, 2022 8.528 8.578 8.461 8.569 49,355 +0.02(+0.29%)
Aug 04, 2022 8.495 8.569 8.479 8.545 86,818 +0.06(+0.68%)
Aug 03, 2022 8.487 8.512 8.450 8.487 142,847 +0.05(+0.59%)
Aug 02, 2022 8.504 8.545 8.438 8.438 167,347 -0.13(-1.54%)
Aug 01, 2022 8.495 8.602 8.495 8.569 122,315 +0.06(+0.70%)
Jul 29, 2022 8.469 8.592 8.453 8.510 143,167 +0.07(+0.87%)
Jul 28, 2022 8.379 8.436 8.322 8.436 88,961 +0.11(+1.38%)
Jul 27, 2022 8.306 8.363 8.216 8.322 159,985 +0.09(+1.09%)
Jul 26, 2022 8.248 8.265 8.224 8.232 92,183 -0.03(-0.40%)
Jul 25, 2022 8.297 8.297 8.248 8.265 80,346 +0.02(+0.30%)
Jul 22, 2022 8.289 8.351 8.224 8.240 154,346 -0.04(-0.49%)
Jul 21, 2022 8.183 8.289 8.162 8.281 182,976 +0.11(+1.40%)
Jul 20, 2022 8.216 8.224 8.158 8.166 140,263 -0.01(-0.10%)
Jul 19, 2022 8.150 8.184 8.101 8.175 114,524 +0.09(+1.11%)
Jul 18, 2022 8.126 8.126 8.060 8.085 94,920 +0.02(+0.20%)
Jul 15, 2022 8.068 8.089 7.962 8.068 162,092 +0.03(+0.41%)
Jul 14, 2022 8.027 8.044 7.970 8.036 131,662 +0.00(+0.00%)
Jul 13, 2022 8.011 8.052 7.798 8.036 1,822,016 +0.00(+0.00%)
Jul 12, 2022 8.158 8.180 8.019 8.036 147,669 -0.10(-1.21%)
Jul 11, 2022 8.175 8.203 8.126 8.134 107,951 -0.05(-0.60%)
Jul 08, 2022 8.126 8.199 8.117 8.183 27,953 +0.00(+0.00%)
Jul 07, 2022 8.142 8.191 8.109 8.183 120,368 +0.08(+1.01%)
Jul 06, 2022 8.142 8.150 8.052 8.101 78,765 -0.02(-0.30%)
Jul 05, 2022 8.175 8.175 8.101 8.126 73,662 -0.06(-0.70%)
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.