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 )

10.55 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 7.377 7.418 7.329 7.418 214,182 +0.07(+1.02%)
Jun 29, 2020 7.336 7.374 7.336 7.343 130,237 +0.01(+0.09%)
Jun 26, 2020 7.377 7.438 7.329 7.336 86,033 -0.10(-1.37%)
Jun 25, 2020 7.479 7.479 7.424 7.438 184,496 -0.03(-0.46%)
Jun 24, 2020 7.527 7.540 7.424 7.472 127,339 -0.09(-1.17%)
Jun 23, 2020 7.595 7.595 7.533 7.561 226,282 +0.01(+0.18%)
Jun 22, 2020 7.561 7.595 7.533 7.547 120,750 -0.03(-0.45%)
Jun 19, 2020 7.635 7.635 7.561 7.581 114,662 +0.00(+0.00%)
Jun 18, 2020 7.601 7.629 7.581 7.581 85,315 -0.03(-0.45%)
Jun 17, 2020 7.608 7.629 7.574 7.615 157,739 +0.02(+0.27%)
Jun 16, 2020 7.615 7.683 7.567 7.595 279,232 +0.07(+1.00%)
Jun 15, 2020 7.452 7.557 7.445 7.520 135,073 -0.03(-0.45%)
Jun 12, 2020 7.581 7.629 7.486 7.554 156,944 +0.10(+1.37%)
Jun 11, 2020 7.588 7.588 7.445 7.452 146,457 -0.27(-3.44%)
Jun 10, 2020 7.765 7.785 7.690 7.717 179,842 -0.03(-0.35%)
Jun 09, 2020 7.710 7.755 7.697 7.744 181,662 +0.00(+0.00%)
Jun 08, 2020 7.676 7.744 7.676 7.744 135,807 +0.06(+0.80%)
Jun 05, 2020 7.663 7.751 7.663 7.683 320,055 +0.05(+0.71%)
Jun 04, 2020 7.595 7.629 7.588 7.629 138,588 +0.01(+0.09%)
Jun 03, 2020 7.601 7.663 7.574 7.622 169,838 +0.04(+0.54%)
Jun 02, 2020 7.513 7.581 7.513 7.581 143,550 +0.03(+0.45%)
Jun 01, 2020 7.499 7.547 7.479 7.547 183,186 +0.04(+0.59%)
May 29, 2020 7.482 7.550 7.462 7.503 226,026 +0.04(+0.54%)
May 28, 2020 7.368 7.482 7.368 7.462 229,414 +0.09(+1.19%)
May 27, 2020 7.314 7.374 7.293 7.374 146,448 +0.09(+1.30%)
May 26, 2020 7.273 7.368 7.260 7.280 248,335 +0.05(+0.75%)
May 22, 2020 7.179 7.226 7.172 7.226 75,885 +0.07(+1.04%)
May 21, 2020 7.172 7.215 7.152 7.152 184,436 +0.01(+0.09%)
May 20, 2020 7.105 7.145 7.091 7.145 161,652 +0.08(+1.15%)
May 19, 2020 7.044 7.084 7.018 7.064 88,034 +0.02(+0.29%)
May 18, 2020 7.003 7.084 7.003 7.044 147,028 +0.10(+1.46%)
May 15, 2020 6.943 6.983 6.936 6.943 56,173 -0.01(-0.10%)
May 14, 2020 6.970 6.983 6.902 6.949 180,649 -0.04(-0.58%)
May 13, 2020 6.997 7.071 6.983 6.990 232,859 -0.03(-0.48%)
May 12, 2020 7.037 7.044 6.997 7.024 212,878 +0.03(+0.39%)
May 11, 2020 7.010 7.044 6.997 6.997 92,322 -0.03(-0.48%)
May 08, 2020 6.990 7.037 6.976 7.030 268,415 +0.08(+1.16%)
May 07, 2020 7.003 7.030 6.949 6.949 195,721 -0.01(-0.10%)
May 06, 2020 6.909 6.983 6.909 6.956 114,178 +0.03(+0.49%)
May 05, 2020 6.855 6.990 6.855 6.922 855,678 +0.07(+0.98%)
May 04, 2020 6.794 6.875 6.787 6.855 107,062 +0.00(+0.00%)
May 01, 2020 6.929 6.932 6.794 6.855 127,019 -0.12(-1.72%)
Apr 30, 2020 6.961 6.988 6.908 6.975 164,066 -0.05(-0.67%)
Apr 29, 2020 6.901 7.062 6.901 7.022 243,838 +0.12(+1.75%)
Apr 28, 2020 6.861 6.935 6.861 6.901 161,962 +0.01(+0.19%)
Apr 27, 2020 6.841 6.921 6.841 6.888 185,192 +0.01(+0.19%)
Apr 24, 2020 6.848 6.921 6.841 6.874 294,610 +0.01(+0.20%)
Apr 23, 2020 6.807 6.880 6.767 6.861 225,223 +0.05(+0.79%)
Apr 22, 2020 6.720 6.874 6.720 6.807 130,882 +0.09(+1.29%)
Apr 21, 2020 6.593 6.787 6.593 6.720 310,905 -0.09(-1.28%)
Apr 20, 2020 6.714 6.881 6.714 6.807 234,291 -0.05(-0.68%)
Apr 17, 2020 6.961 6.961 6.854 6.854 411,439 +0.05(+0.69%)
Apr 16, 2020 6.848 6.861 6.761 6.807 389,903 -0.09(-1.26%)
Apr 15, 2020 6.928 6.928 6.734 6.894 345,592 -0.06(-0.87%)
Apr 14, 2020 6.981 7.102 6.921 6.955 372,983 +0.05(+0.68%)
Apr 13, 2020 7.115 7.162 6.841 6.908 207,932 -0.21(-3.01%)
Apr 09, 2020 7.042 7.370 7.042 7.122 264,283 +0.25(+3.70%)
Apr 08, 2020 6.814 7.142 6.814 6.868 265,070 +0.07(+0.98%)
Apr 07, 2020 6.720 6.921 6.720 6.801 255,982 +0.19(+2.83%)
Apr 06, 2020 6.339 6.714 6.326 6.613 331,948 +0.39(+6.35%)
Apr 03, 2020 6.279 6.325 6.118 6.218 190,929 -0.09(-1.38%)
Apr 02, 2020 6.125 6.312 6.125 6.305 170,429 +0.14(+2.28%)
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.