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 )

10.29 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2011 5.803 5.825 5.751 5.769 634,640 +0.06(+1.05%)
Apr 28, 2011 5.709 5.799 5.706 5.709 323,742 -0.02(-0.33%)
Apr 27, 2011 5.694 5.731 5.664 5.728 306,061 +0.03(+0.59%)
Apr 26, 2011 5.698 5.706 5.649 5.694 427,258 +0.03(+0.46%)
Apr 25, 2011 5.679 5.687 5.623 5.668 385,281 -0.00(-0.07%)
Apr 21, 2011 5.664 5.676 5.627 5.672 405,882 +0.01(+0.13%)
Apr 20, 2011 5.717 5.743 5.661 5.664 554,723 -0.04(-0.72%)
Apr 19, 2011 5.724 5.739 5.694 5.706 434,940 -0.03(-0.46%)
Apr 18, 2011 5.661 5.743 5.650 5.732 497,763 +0.07(+1.26%)
Apr 15, 2011 5.687 5.691 5.661 5.661 248,881 -0.01(-0.26%)
Apr 14, 2011 5.559 5.702 5.552 5.676 345,697 +0.12(+2.09%)
Apr 13, 2011 5.619 5.668 5.544 5.559 302,953 -0.04(-0.64%)
Apr 12, 2011 5.646 5.649 5.586 5.595 273,663 -0.05(-0.88%)
Apr 11, 2011 5.664 5.694 5.619 5.645 270,628 -0.02(-0.35%)
Apr 08, 2011 5.661 5.687 5.639 5.664 305,196 +0.01(+0.13%)
Apr 07, 2011 5.619 5.664 5.582 5.657 397,386 +0.03(+0.53%)
Apr 06, 2011 5.638 5.638 5.574 5.627 519,518 -0.02(-0.33%)
Apr 05, 2011 5.571 5.646 5.548 5.646 458,724 +0.08(+1.41%)
Apr 04, 2011 5.608 5.608 5.541 5.567 302,049 -0.03(-0.60%)
Apr 01, 2011 5.571 5.631 5.559 5.601 367,006 +0.06(+1.08%)
Mar 31, 2011 5.548 5.604 5.530 5.541 441,974 -0.01(-0.13%)
Mar 30, 2011 5.585 5.597 5.530 5.548 445,404 -0.03(-0.47%)
Mar 29, 2011 5.544 5.574 5.507 5.574 564,861 +0.03(+0.47%)
Mar 28, 2011 5.515 5.567 5.492 5.548 476,225 +0.01(+0.13%)
Mar 25, 2011 5.533 5.556 5.496 5.541 241,659 +0.00(+0.00%)
Mar 24, 2011 5.571 5.571 5.515 5.541 411,743 +0.02(+0.34%)
Mar 23, 2011 5.526 5.544 5.503 5.522 256,262 -0.01(-0.20%)
Mar 22, 2011 5.511 5.533 5.492 5.533 421,824 +0.07(+1.23%)
Mar 21, 2011 5.488 5.500 5.466 5.466 279,338 -0.01(-0.27%)
Mar 18, 2011 5.496 5.503 5.444 5.481 268,591 +0.02(+0.41%)
Mar 17, 2011 5.526 5.526 5.459 5.459 354,086 +0.01(+0.17%)
Mar 16, 2011 5.474 5.515 5.403 5.449 230,001 -0.02(-0.44%)
Mar 15, 2011 5.421 5.481 5.410 5.474 327,337 -0.03(-0.47%)
Mar 14, 2011 5.530 5.530 5.470 5.500 232,468 -0.02(-0.41%)
Mar 11, 2011 5.470 5.526 5.451 5.522 459,262 +0.03(+0.61%)
Mar 10, 2011 5.403 5.489 5.380 5.489 602,816 +0.08(+1.45%)
Mar 09, 2011 5.403 5.440 5.362 5.410 345,359 +0.03(+0.48%)
Mar 08, 2011 5.392 5.451 5.362 5.384 419,105 -0.02(-0.41%)
Mar 07, 2011 5.455 5.474 5.384 5.407 375,590 -0.07(-1.23%)
Mar 04, 2011 5.481 5.489 5.433 5.474 249,536 +0.01(+0.20%)
Mar 03, 2011 5.496 5.533 5.436 5.462 371,203 -0.03(-0.62%)
Mar 02, 2011 5.503 5.515 5.462 5.496 695,311 -0.00(-0.06%)
Mar 01, 2011 5.507 5.526 5.451 5.500 550,089 +0.00(+0.05%)
Feb 28, 2011 5.434 5.497 5.434 5.497 512,563 +0.06(+1.02%)
Feb 25, 2011 5.426 5.456 5.400 5.441 268,622 +0.00(+0.00%)
Feb 24, 2011 5.449 5.452 5.382 5.441 404,872 +0.00(+0.07%)
Feb 23, 2011 5.449 5.456 5.397 5.438 352,095 -0.03(-0.48%)
Feb 22, 2011 5.445 5.482 5.397 5.464 402,215 -0.01(-0.20%)
Feb 18, 2011 5.434 5.475 5.423 5.475 528,041 +0.06(+1.03%)
Feb 17, 2011 5.374 5.434 5.352 5.419 618,901 +0.04(+0.83%)
Feb 16, 2011 5.371 5.387 5.341 5.374 537,875 +0.00(+0.07%)
Feb 15, 2011 5.386 5.393 5.341 5.371 411,281 -0.01(-0.17%)
Feb 14, 2011 5.337 5.396 5.337 5.380 389,919 +0.02(+0.38%)
Feb 11, 2011 5.348 5.360 5.300 5.360 346,186 -0.00(-0.07%)
Feb 10, 2011 5.386 5.389 5.241 5.363 893,201 -0.03(-0.55%)
Feb 09, 2011 5.452 5.460 5.387 5.393 739,013 -0.04(-0.82%)
Feb 08, 2011 5.434 5.449 5.397 5.438 449,329 -0.02(-0.29%)
Feb 07, 2011 5.456 5.478 5.438 5.453 577,521 -0.00(-0.05%)
Feb 04, 2011 5.464 5.482 5.434 5.456 472,478 -0.01(-0.14%)
Feb 03, 2011 5.456 5.467 5.434 5.464 397,988 +0.01(+0.14%)
Feb 02, 2011 5.400 5.456 5.400 5.456 419,243 +0.03(+0.62%)
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.