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 (%)
Apr 28, 2023 8.674 8.745 8.665 8.700 96,679 +0.04(+0.41%)
Apr 27, 2023 8.603 8.674 8.559 8.665 68,572 +0.08(+0.92%)
Apr 26, 2023 8.612 8.612 8.551 8.586 50,549 -0.04(-0.41%)
Apr 25, 2023 8.683 8.753 8.603 8.621 103,958 -0.05(-0.61%)
Apr 24, 2023 8.683 8.700 8.665 8.674 83,525 +0.04(+0.41%)
Apr 21, 2023 8.648 8.683 8.612 8.639 66,014 +0.00(+0.00%)
Apr 20, 2023 8.630 8.665 8.621 8.639 25,236 +0.03(+0.31%)
Apr 19, 2023 8.656 8.683 8.612 8.612 115,688 -0.08(-0.91%)
Apr 18, 2023 8.709 8.709 8.621 8.692 108,397 +0.01(+0.10%)
Apr 17, 2023 8.656 8.683 8.642 8.683 65,100 +0.06(+0.72%)
Apr 14, 2023 8.648 8.674 8.612 8.621 73,007 +0.01(+0.10%)
Apr 13, 2023 8.656 8.656 8.595 8.612 62,307 -0.01(-0.10%)
Apr 12, 2023 8.621 8.648 8.586 8.621 79,367 +0.06(+0.72%)
Apr 11, 2023 8.595 8.621 8.551 8.559 83,731 -0.02(-0.21%)
Apr 10, 2023 8.568 8.639 8.542 8.577 149,992 +0.02(+0.21%)
Apr 06, 2023 8.559 8.586 8.517 8.559 64,776 -0.02(-0.21%)
Apr 05, 2023 8.603 8.603 8.533 8.577 85,886 -0.03(-0.31%)
Apr 04, 2023 8.665 8.727 8.595 8.603 69,784 -0.06(-0.71%)
Apr 03, 2023 8.674 8.727 8.643 8.665 81,094 -0.02(-0.28%)
Mar 31, 2023 8.664 8.690 8.585 8.690 109,448 +0.08(+0.91%)
Mar 30, 2023 8.568 8.611 8.539 8.611 114,359 +0.09(+1.02%)
Mar 29, 2023 8.463 8.559 8.463 8.524 57,314 +0.06(+0.72%)
Mar 28, 2023 8.498 8.498 8.437 8.463 104,769 -0.02(-0.21%)
Mar 27, 2023 8.375 8.480 8.375 8.480 97,988 +0.13(+1.57%)
Mar 24, 2023 8.410 8.428 8.332 8.349 48,582 -0.05(-0.62%)
Mar 23, 2023 8.472 8.472 8.375 8.402 87,505 -0.01(-0.10%)
Mar 22, 2023 8.393 8.428 8.341 8.410 98,836 +0.04(+0.52%)
Mar 21, 2023 8.262 8.393 8.262 8.367 144,895 +0.15(+1.81%)
Mar 20, 2023 8.140 8.244 8.140 8.218 110,350 +0.08(+0.97%)
Mar 17, 2023 8.244 8.244 8.140 8.140 134,930 -0.09(-1.06%)
Mar 16, 2023 8.183 8.306 8.183 8.227 178,160 +0.04(+0.53%)
Mar 15, 2023 8.306 8.306 8.183 8.183 537,401 -0.16(-1.88%)
Mar 14, 2023 8.236 8.375 8.236 8.341 173,897 +0.13(+1.60%)
Mar 13, 2023 8.410 8.410 8.201 8.210 304,197 -0.20(-2.39%)
Mar 10, 2023 8.576 8.576 8.393 8.410 181,309 -0.17(-1.93%)
Mar 09, 2023 8.699 8.699 8.576 8.576 111,000 -0.14(-1.60%)
Mar 08, 2023 8.672 8.716 8.668 8.716 60,828 +0.02(+0.20%)
Mar 07, 2023 8.681 8.768 8.637 8.699 109,129 -0.02(-0.20%)
Mar 06, 2023 8.637 8.734 8.611 8.716 701,268 +0.08(+0.91%)
Mar 03, 2023 8.629 8.664 8.620 8.637 141,594 +0.00(+0.00%)
Mar 02, 2023 8.681 8.690 8.637 8.637 131,898 -0.05(-0.61%)
Mar 01, 2023 8.673 8.742 8.673 8.690 223,332 -0.02(-0.20%)
Feb 28, 2023 8.690 8.723 8.664 8.708 92,899 +0.04(+0.50%)
Feb 27, 2023 8.638 8.708 8.617 8.664 50,702 +0.03(+0.30%)
Feb 24, 2023 8.586 8.673 8.586 8.638 59,561 +0.03(+0.35%)
Feb 23, 2023 8.612 8.638 8.595 8.608 66,554 +0.01(+0.15%)
Feb 22, 2023 8.560 8.604 8.552 8.595 172,822 +0.06(+0.71%)
Feb 21, 2023 8.638 8.673 8.534 8.534 113,830 -0.14(-1.60%)
Feb 17, 2023 8.699 8.703 8.656 8.673 108,612 -0.01(-0.10%)
Feb 16, 2023 8.690 8.742 8.682 8.682 96,672 -0.05(-0.60%)
Feb 15, 2023 8.760 8.786 8.699 8.734 130,737 -0.02(-0.20%)
Feb 14, 2023 8.690 8.777 8.690 8.751 154,913 +0.03(+0.40%)
Feb 13, 2023 8.690 8.725 8.690 8.716 88,212 +0.05(+0.60%)
Feb 10, 2023 8.621 8.682 8.621 8.664 59,272 +0.03(+0.40%)
Feb 09, 2023 8.682 8.699 8.621 8.630 74,384 -0.04(-0.50%)
Feb 08, 2023 8.647 8.682 8.612 8.673 257,802 +0.03(+0.30%)
Feb 07, 2023 8.586 8.656 8.586 8.647 181,023 +0.03(+0.40%)
Feb 06, 2023 8.664 8.664 8.586 8.612 136,382 -0.03(-0.40%)
Feb 03, 2023 8.656 8.686 8.640 8.647 200,474 -0.03(-0.30%)
Feb 02, 2023 8.647 8.699 8.630 8.673 242,912 +0.03(+0.30%)
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.