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 (%)
Mar 31, 2005 6.581 6.645 6.567 6.581 139,621 +0.00(+0.00%)
Mar 30, 2005 6.546 6.609 6.546 6.581 135,099 +0.01(+0.22%)
Mar 29, 2005 6.549 6.581 6.546 6.567 150,362 +0.01(+0.22%)
Mar 28, 2005 6.574 6.595 6.446 6.553 671,824 -0.06(-0.96%)
Mar 24, 2005 6.634 6.676 6.581 6.616 217,346 +0.00(+0.00%)
Mar 23, 2005 6.616 6.705 6.546 6.616 282,635 +0.00(+0.00%)
Mar 22, 2005 6.645 6.655 6.602 6.616 144,144 -0.02(-0.37%)
Mar 21, 2005 6.684 6.687 6.627 6.641 211,976 -0.08(-1.16%)
Mar 18, 2005 6.715 6.719 6.662 6.719 199,258 +0.00(+0.05%)
Mar 17, 2005 6.701 6.751 6.684 6.715 206,889 -0.01(-0.21%)
Mar 16, 2005 6.691 6.751 6.673 6.730 202,932 +0.01(+0.21%)
Mar 15, 2005 6.761 6.765 6.698 6.715 140,752 -0.02(-0.26%)
Mar 14, 2005 6.733 6.768 6.730 6.733 246,175 -0.01(-0.11%)
Mar 11, 2005 6.772 6.786 6.740 6.740 180,321 -0.06(-0.83%)
Mar 10, 2005 6.797 6.829 6.776 6.797 155,732 -0.01(-0.21%)
Mar 09, 2005 6.829 6.846 6.793 6.811 329,553 -0.01(-0.10%)
Mar 08, 2005 6.804 6.832 6.804 6.818 281,504 -0.01(-0.10%)
Mar 07, 2005 6.829 6.832 6.797 6.825 315,138 +0.02(+0.31%)
Mar 04, 2005 6.814 6.832 6.793 6.804 222,716 -0.02(-0.26%)
Mar 03, 2005 6.825 6.839 6.807 6.822 217,911 +0.00(+0.00%)
Mar 02, 2005 6.818 6.825 6.800 6.822 135,099 +0.02(+0.31%)
Mar 01, 2005 6.768 6.829 6.768 6.800 297,615 +0.02(+0.26%)
Feb 28, 2005 6.758 6.783 6.740 6.783 254,654 +0.04(+0.63%)
Feb 25, 2005 6.744 6.747 6.712 6.740 166,754 +0.03(+0.47%)
Feb 24, 2005 6.669 6.708 6.669 6.708 182,017 +0.01(+0.16%)
Feb 23, 2005 6.694 6.733 6.662 6.698 360,360 -0.01(-0.16%)
Feb 22, 2005 6.786 6.786 6.687 6.708 295,354 -0.06(-0.84%)
Feb 18, 2005 6.765 6.765 6.726 6.765 308,072 -0.00(-0.05%)
Feb 17, 2005 6.790 6.811 6.737 6.768 319,943 -0.02(-0.31%)
Feb 16, 2005 6.758 6.790 6.747 6.790 228,086 +0.02(+0.26%)
Feb 15, 2005 6.779 6.786 6.751 6.772 179,756 +0.00(+0.00%)
Feb 14, 2005 6.776 6.807 6.744 6.772 200,388 -0.02(-0.31%)
Feb 11, 2005 6.768 6.800 6.747 6.793 208,302 +0.02(+0.37%)
Feb 10, 2005 6.747 6.768 6.733 6.768 266,525 +0.01(+0.16%)
Feb 09, 2005 6.751 6.776 6.751 6.758 245,892 -0.01(-0.21%)
Feb 08, 2005 6.751 6.772 6.730 6.772 180,321 +0.03(+0.47%)
Feb 07, 2005 6.754 6.761 6.733 6.740 198,127 +0.01(+0.11%)
Feb 04, 2005 6.722 6.758 6.701 6.733 393,428 +0.02(+0.26%)
Feb 03, 2005 6.698 6.715 6.684 6.715 219,890 +0.02(+0.32%)
Feb 02, 2005 6.673 6.701 6.662 6.694 247,306 +0.04(+0.53%)
Feb 01, 2005 6.694 6.694 6.648 6.659 351,033 -0.04(-0.63%)
Jan 31, 2005 6.684 6.715 6.684 6.701 299,593 -0.00(-0.05%)
Jan 28, 2005 6.673 6.708 6.645 6.705 293,658 +0.04(+0.53%)
Jan 27, 2005 6.634 6.684 6.634 6.669 315,138 +0.03(+0.43%)
Jan 26, 2005 6.669 6.673 6.623 6.641 325,878 +0.00(+0.00%)
Jan 25, 2005 6.676 6.691 6.634 6.641 304,963 -0.03(-0.48%)
Jan 24, 2005 6.616 6.687 6.602 6.673 500,547 +0.04(+0.53%)
Jan 21, 2005 6.687 6.691 6.638 6.638 382,123 -0.03(-0.42%)
Jan 20, 2005 6.638 6.669 6.634 6.666 170,994 +0.01(+0.11%)
Jan 19, 2005 6.694 6.698 6.638 6.659 425,649 -0.01(-0.16%)
Jan 18, 2005 6.680 6.687 6.648 6.669 382,405 +0.00(+0.00%)
Jan 14, 2005 6.666 6.680 6.641 6.669 151,492 +0.01(+0.11%)
Jan 13, 2005 6.662 6.680 6.652 6.662 174,386 -0.01(-0.11%)
Jan 12, 2005 6.680 6.694 6.652 6.669 228,934 +0.00(+0.00%)
Jan 11, 2005 6.623 6.669 6.620 6.669 269,916 +0.06(+0.86%)
Jan 10, 2005 6.577 6.630 6.577 6.613 257,480 +0.02(+0.38%)
Jan 07, 2005 6.549 6.588 6.517 6.588 285,179 +0.03(+0.49%)
Jan 06, 2005 6.556 6.581 6.538 6.556 289,701 -0.00(-0.05%)
Jan 05, 2005 6.524 6.567 6.482 6.560 326,444 +0.04(+0.65%)
Jan 04, 2005 6.535 6.542 6.496 6.517 200,671 -0.00(-0.05%)
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.