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 (%)
Nov 30, 2021 9.472 9.472 9.417 9.456 187,812 -0.01(-0.08%)
Nov 29, 2021 9.535 9.566 9.433 9.464 146,221 -0.07(-0.74%)
Nov 26, 2021 9.550 9.559 9.495 9.535 44,750 -0.05(-0.49%)
Nov 24, 2021 9.495 9.598 9.495 9.582 167,198 +0.06(+0.66%)
Nov 23, 2021 9.488 9.519 9.472 9.519 161,408 +0.06(+0.66%)
Nov 22, 2021 9.480 9.492 9.452 9.456 72,315 -0.02(-0.25%)
Nov 19, 2021 9.527 9.543 9.480 9.480 46,335 -0.03(-0.33%)
Nov 18, 2021 9.519 9.515 9.503 9.511 47,561 -0.01(-0.08%)
Nov 17, 2021 9.527 9.550 9.488 9.519 101,490 -0.01(-0.08%)
Nov 16, 2021 9.503 9.543 9.472 9.527 129,041 +0.02(+0.17%)
Nov 15, 2021 9.519 9.550 9.495 9.511 120,083 +0.01(+0.08%)
Nov 12, 2021 9.519 9.519 9.488 9.503 67,115 -0.01(-0.08%)
Nov 11, 2021 9.503 9.555 9.496 9.511 62,567 +0.01(+0.08%)
Nov 10, 2021 9.535 9.503 69,929 -0.02(-0.25%)
Nov 09, 2021 9.558 9.566 9.527 9.527 64,743 -0.04(-0.41%)
Nov 08, 2021 9.558 9.590 9.545 9.566 94,949 -0.01(-0.08%)
Nov 05, 2021 9.566 9.586 9.566 9.574 122,734 +0.00(+0.00%)
Nov 04, 2021 9.558 9.582 9.558 9.574 104,501 +0.02(+0.16%)
Nov 03, 2021 9.550 9.574 9.535 9.558 187,948 -0.01(-0.08%)
Nov 02, 2021 9.550 9.574 9.535 9.566 120,266 +0.01(+0.08%)
Nov 01, 2021 9.519 9.574 9.503 9.558 114,961 +0.05(+0.49%)
Oct 29, 2021 9.528 9.543 9.512 9.512 119,908 -0.03(-0.33%)
Oct 28, 2021 9.551 9.551 9.520 9.543 80,639 -0.01(-0.08%)
Oct 27, 2021 9.543 9.559 9.528 9.551 150,502 +0.02(+0.25%)
Oct 26, 2021 9.543 9.559 9.528 147,547 +0.01(+0.08%)
Oct 25, 2021 9.481 9.567 9.481 9.520 190,158 +0.02(+0.16%)
Oct 22, 2021 9.442 9.512 9.430 9.504 113,181 +0.09(+1.00%)
Oct 21, 2021 9.434 9.446 9.411 9.411 114,140 -0.01(-0.08%)
Oct 20, 2021 9.457 9.457 9.418 9.418 97,892 -0.02(-0.25%)
Oct 19, 2021 9.465 9.489 9.434 9.442 122,930 -0.04(-0.41%)
Oct 18, 2021 9.379 9.496 9.379 9.481 192,904 +0.07(+0.75%)
Oct 15, 2021 9.489 9.496 9.395 9.411 107,408 -0.06(-0.66%)
Oct 14, 2021 9.457 9.473 9.442 9.473 62,166 +0.03(+0.33%)
Oct 13, 2021 9.426 9.457 9.387 9.442 249,110 +0.02(+0.17%)
Oct 12, 2021 9.465 9.481 9.403 9.426 127,325 -0.04(-0.41%)
Oct 11, 2021 9.442 9.465 9.403 9.465 58,215 +0.04(+0.41%)
Oct 08, 2021 9.465 9.481 9.403 9.426 54,593 -0.02(-0.17%)
Oct 07, 2021 9.473 9.481 9.403 9.442 89,357 +0.00(+0.00%)
Oct 06, 2021 9.379 9.457 9.379 9.442 139,551 +0.03(+0.33%)
Oct 05, 2021 9.364 9.442 9.364 9.411 139,969 +0.03(+0.33%)
Oct 04, 2021 9.442 9.457 9.348 9.379 182,619 -0.08(-0.83%)
Oct 01, 2021 9.496 9.520 9.450 9.457 134,516 -0.03(-0.34%)
Sep 30, 2021 9.474 9.513 9.466 9.489 75,243 +0.00(+0.00%)
Sep 29, 2021 9.389 9.513 9.373 9.489 129,640 +0.10(+1.07%)
Sep 28, 2021 9.389 9.482 9.342 9.389 205,967 +0.00(+0.00%)
Sep 27, 2021 9.404 9.435 9.342 9.389 66,144 +0.02(+0.17%)
Sep 24, 2021 9.358 9.412 9.347 9.373 75,982 +0.02(+0.17%)
Sep 23, 2021 9.334 9.458 9.334 9.358 226,388 -0.03(-0.33%)
Sep 22, 2021 9.311 9.451 9.195 9.389 360,313 +0.12(+1.34%)
Sep 21, 2021 9.590 9.606 9.265 9.265 332,449 -0.34(-3.55%)
Sep 20, 2021 9.761 9.776 9.606 9.606 217,123 -0.18(-1.82%)
Sep 17, 2021 9.792 9.831 9.753 9.784 203,861 +0.00(+0.00%)
Sep 16, 2021 9.831 9.838 9.769 9.784 49,541 -0.04(-0.39%)
Sep 15, 2021 9.815 9.854 9.800 9.823 114,444 +0.05(+0.48%)
Sep 14, 2021 9.784 9.846 9.749 9.776 119,067 +0.01(+0.08%)
Sep 13, 2021 9.730 9.769 9.714 9.769 62,988 +0.07(+0.72%)
Sep 10, 2021 9.722 9.738 9.699 9.699 43,960 -0.01(-0.08%)
Sep 09, 2021 9.699 9.722 9.660 9.707 57,969 +0.01(+0.08%)
Sep 08, 2021 9.652 9.707 9.652 9.699 101,444 +0.05(+0.56%)
Sep 07, 2021 9.652 9.691 9.636 9.645 95,841 -0.02(-0.16%)
Sep 03, 2021 9.637 9.660 9.595 9.660 101,152 +0.01(+0.08%)
Sep 02, 2021 9.745 9.745 9.652 9.652 133,186 -0.09(-0.95%)
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.