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 29, 2023 9.242 9.288 9.169 9.169 126,324 -0.05(-0.50%)
Sep 28, 2023 9.178 9.242 9.178 9.214 47,188 +0.01(+0.10%)
Sep 27, 2023 9.224 9.251 9.169 9.205 79,714 +0.00(+0.00%)
Sep 26, 2023 9.279 9.306 9.178 9.205 72,880 -0.06(-0.69%)
Sep 25, 2023 9.324 9.306 9.260 9.269 103,396 -0.08(-0.88%)
Sep 22, 2023 9.315 9.352 9.279 9.352 49,840 +0.07(+0.79%)
Sep 21, 2023 9.279 9.297 9.251 9.279 31,918 -0.06(-0.59%)
Sep 20, 2023 9.343 9.352 9.279 9.334 43,034 +0.02(+0.20%)
Sep 19, 2023 9.269 9.334 9.269 9.315 94,324 +0.01(+0.10%)
Sep 18, 2023 9.233 9.306 9.233 9.306 116,242 +0.01(+0.10%)
Sep 15, 2023 9.324 9.334 9.233 9.297 48,213 -0.02(-0.20%)
Sep 14, 2023 9.205 9.324 9.205 9.315 159,014 +0.09(+0.99%)
Sep 13, 2023 9.205 9.260 9.192 9.224 40,667 +0.03(+0.30%)
Sep 12, 2023 9.159 9.214 9.150 9.196 55,432 +0.02(+0.20%)
Sep 11, 2023 9.242 9.242 9.150 9.178 54,302 -0.02(-0.20%)
Sep 08, 2023 9.150 9.242 9.141 9.196 76,492 +0.02(+0.20%)
Sep 07, 2023 9.159 9.233 9.132 9.178 54,942 +0.01(+0.10%)
Sep 06, 2023 9.242 9.315 9.159 9.169 40,078 -0.05(-0.50%)
Sep 05, 2023 9.288 9.308 9.208 9.214 45,014 -0.08(-0.89%)
Sep 01, 2023 9.260 9.315 9.251 9.297 31,336 +0.03(+0.37%)
Aug 31, 2023 9.227 9.281 9.181 9.263 151,780 +0.00(+0.00%)
Aug 30, 2023 9.299 9.363 9.199 9.263 96,155 -0.04(-0.39%)
Aug 29, 2023 9.227 9.363 9.199 9.299 133,279 +0.05(+0.59%)
Aug 28, 2023 9.208 9.381 9.181 9.245 193,468 +0.07(+0.75%)
Aug 25, 2023 9.145 9.209 9.136 9.176 22,226 +0.03(+0.34%)
Aug 24, 2023 9.154 9.208 9.136 9.145 75,255 +0.01(+0.10%)
Aug 23, 2023 9.127 9.194 9.118 9.136 32,628 +0.04(+0.40%)
Aug 22, 2023 9.118 9.163 9.095 9.100 27,440 +0.00(+0.00%)
Aug 21, 2023 9.100 9.136 9.100 9.100 30,008 +0.00(+0.00%)
Aug 18, 2023 9.109 9.127 9.100 9.100 26,129 -0.03(-0.30%)
Aug 17, 2023 9.081 9.172 9.045 9.127 127,614 +0.05(+0.50%)
Aug 16, 2023 9.100 9.109 9.018 9.081 47,752 -0.01(-0.10%)
Aug 15, 2023 9.109 9.109 9.072 9.090 46,065 -0.02(-0.20%)
Aug 14, 2023 9.090 9.118 9.045 9.109 36,211 +0.02(+0.20%)
Aug 11, 2023 9.081 9.090 9.027 9.090 19,777 +0.03(+0.30%)
Aug 10, 2023 9.054 9.118 9.036 9.063 33,221 +0.04(+0.40%)
Aug 09, 2023 9.063 9.109 9.027 9.027 56,601 -0.07(-0.80%)
Aug 08, 2023 9.081 9.109 9.027 9.100 33,634 +0.03(+0.30%)
Aug 07, 2023 9.081 9.127 9.045 9.072 36,198 +0.00(+0.00%)
Aug 04, 2023 9.018 9.109 9.000 9.072 56,945 +0.04(+0.40%)
Aug 03, 2023 8.981 9.081 8.981 9.036 85,828 +0.05(+0.61%)
Aug 02, 2023 9.009 9.032 8.954 8.981 64,896 -0.05(-0.50%)
Aug 01, 2023 9.063 9.100 8.991 9.027 70,150 -0.05(-0.53%)
Jul 31, 2023 9.066 9.102 9.066 9.075 59,523 +0.03(+0.30%)
Jul 28, 2023 9.012 9.075 9.008 9.048 60,373 +0.04(+0.50%)
Jul 27, 2023 8.994 9.038 8.940 9.003 58,282 +0.02(+0.20%)
Jul 26, 2023 8.940 9.012 8.940 8.985 32,524 +0.04(+0.40%)
Jul 25, 2023 8.985 8.994 8.945 8.949 51,795 -0.04(-0.40%)
Jul 24, 2023 8.967 9.012 8.964 8.985 59,863 +0.05(+0.60%)
Jul 21, 2023 8.958 8.987 8.931 8.931 34,202 -0.02(-0.20%)
Jul 20, 2023 8.940 8.958 8.886 8.949 45,013 +0.04(+0.40%)
Jul 19, 2023 8.913 8.976 8.877 8.913 61,499 -0.02(-0.20%)
Jul 18, 2023 8.922 8.985 8.922 8.931 56,325 +0.00(+0.00%)
Jul 17, 2023 8.931 8.958 8.904 8.931 73,599 +0.04(+0.40%)
Jul 14, 2023 8.859 8.895 8.832 8.895 87,764 +0.03(+0.30%)
Jul 13, 2023 8.877 8.886 8.832 8.868 80,099 +0.04(+0.41%)
Jul 12, 2023 8.805 8.854 8.805 8.832 43,381 +0.04(+0.41%)
Jul 11, 2023 8.841 8.863 8.769 8.796 91,449 -0.02(-0.20%)
Jul 10, 2023 8.877 8.877 8.778 8.814 44,788 -0.03(-0.31%)
Jul 07, 2023 8.787 8.850 8.778 8.841 43,085 +0.07(+0.82%)
Jul 06, 2023 8.769 8.805 8.765 8.769 43,853 -0.05(-0.61%)
Jul 05, 2023 8.895 8.895 8.789 8.823 132,276 -0.10(-1.11%)
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.