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 (%)
Feb 26, 2010 4.513 4.556 4.510 4.538 255,102 +0.02(+0.39%)
Feb 25, 2010 4.567 4.581 4.496 4.521 283,826 -0.03(-0.70%)
Feb 24, 2010 4.499 4.560 4.499 4.553 500,714 +0.04(+0.95%)
Feb 23, 2010 4.464 4.513 4.464 4.510 349,393 +0.02(+0.47%)
Feb 22, 2010 4.510 4.528 4.471 4.489 380,577 -0.02(-0.47%)
Feb 19, 2010 4.460 4.510 4.453 4.510 500,914 +0.05(+1.03%)
Feb 18, 2010 4.421 4.464 4.418 4.464 315,895 +0.03(+0.62%)
Feb 17, 2010 4.425 4.442 4.414 4.436 212,603 +0.01(+0.26%)
Feb 16, 2010 4.407 4.435 4.389 4.425 237,198 +0.03(+0.73%)
Feb 12, 2010 4.361 4.393 4.393 4.393 394,555 +0.02(+0.41%)
Feb 11, 2010 4.375 4.396 4.372 4.375 284,748 -0.01(-0.16%)
Feb 10, 2010 4.364 4.407 4.361 4.382 291,506 +0.02(+0.41%)
Feb 09, 2010 4.368 4.386 4.315 4.364 201,694 +0.02(+0.41%)
Feb 08, 2010 4.361 4.364 4.325 4.347 273,083 -0.02(-0.49%)
Feb 05, 2010 4.329 4.379 4.210 4.368 526,675 +0.04(+0.98%)
Feb 04, 2010 4.386 4.386 4.308 4.325 497,354 -0.06(-1.38%)
Feb 03, 2010 4.350 4.396 4.350 4.386 300,947 +0.01(+0.16%)
Feb 02, 2010 4.350 4.379 4.308 4.379 518,004 +0.05(+1.15%)
Feb 01, 2010 4.332 4.336 4.297 4.329 262,514 +0.01(+0.14%)
Jan 29, 2010 4.355 4.363 4.320 4.323 257,975 -0.05(-1.07%)
Jan 28, 2010 4.359 4.380 4.334 4.370 321,978 +0.02(+0.41%)
Jan 27, 2010 4.366 4.380 4.331 4.352 308,321 -0.01(-0.24%)
Jan 26, 2010 4.324 4.363 4.324 4.363 333,388 +0.01(+0.33%)
Jan 25, 2010 4.309 4.370 4.309 4.348 391,775 +0.03(+0.66%)
Jan 22, 2010 4.320 4.334 4.299 4.320 327,602 +0.00(+0.08%)
Jan 21, 2010 4.331 4.341 4.313 4.317 417,085 -0.01(-0.33%)
Jan 20, 2010 4.348 4.366 4.320 4.331 309,748 -0.04(-0.89%)
Jan 19, 2010 4.313 4.387 4.309 4.370 264,682 +0.05(+1.23%)
Jan 15, 2010 4.285 4.317 4.317 4.317 516,092 +0.03(+0.74%)
Jan 14, 2010 4.292 4.295 4.281 4.285 309,796 -0.01(-0.25%)
Jan 13, 2010 4.267 4.299 4.249 4.295 384,731 +0.02(+0.58%)
Jan 12, 2010 4.256 4.281 4.239 4.271 557,343 +0.01(+0.17%)
Jan 11, 2010 4.253 4.274 4.249 4.263 480,477 +0.00(+0.08%)
Jan 08, 2010 4.274 4.274 4.249 4.260 375,905 +0.00(+0.00%)
Jan 07, 2010 4.246 4.260 4.225 4.260 317,817 +0.02(+0.50%)
Jan 06, 2010 4.256 4.263 4.235 4.239 321,831 +0.00(+0.00%)
Jan 05, 2010 4.232 4.253 4.200 4.239 732,848 +0.01(+0.17%)
Jan 04, 2010 4.217 4.239 4.171 4.232 403,224 +0.02(+0.50%)
Dec 31, 2009 4.189 4.210 4.210 4.210 638,473 +0.02(+0.42%)
Dec 30, 2009 4.196 4.210 4.154 4.193 428,393 -0.00(-0.08%)
Dec 29, 2009 4.147 4.196 4.147 4.196 450,713 +0.04(+0.94%)
Dec 28, 2009 4.161 4.164 4.122 4.157 344,453 -0.00(-0.07%)
Dec 24, 2009 4.108 4.160 4.108 4.160 73,866 +0.03(+0.75%)
Dec 23, 2009 4.133 4.150 4.111 4.129 427,734 -0.00(-0.09%)
Dec 22, 2009 4.118 4.143 4.072 4.133 474,166 +0.05(+1.30%)
Dec 21, 2009 4.118 4.118 4.051 4.079 477,786 -0.00(-0.09%)
Dec 18, 2009 4.033 4.115 4.033 4.083 405,570 +0.05(+1.23%)
Dec 17, 2009 4.009 4.041 3.991 4.033 392,388 +0.00(+0.09%)
Dec 16, 2009 3.973 4.033 3.973 4.030 407,924 +0.06(+1.42%)
Dec 15, 2009 3.956 3.984 3.949 3.973 328,541 +0.02(+0.45%)
Dec 14, 2009 3.934 3.963 3.934 3.956 284,057 +0.02(+0.63%)
Dec 11, 2009 3.934 3.938 3.920 3.931 182,152 +0.00(+0.09%)
Dec 10, 2009 3.956 3.956 3.927 3.927 448,070 -0.02(-0.45%)
Dec 09, 2009 3.963 3.977 3.924 3.945 539,672 +0.01(+0.18%)
Dec 08, 2009 3.874 3.938 3.874 3.938 353,952 +0.04(+1.00%)
Dec 07, 2009 3.892 3.899 3.874 3.899 329,764 +0.01(+0.27%)
Dec 04, 2009 3.867 3.888 3.860 3.888 246,325 +0.03(+0.82%)
Dec 03, 2009 3.853 3.867 3.835 3.857 558,165 +0.00(+0.09%)
Dec 02, 2009 3.860 3.874 3.846 3.853 429,071 -0.00(-0.09%)
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.