Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005 6.622 6.653 6.622 6.639 302,395 -0.00(-0.05%)
Jan 28, 2005 6.611 6.646 6.583 6.643 296,404 +0.04(+0.53%)
Jan 27, 2005 6.573 6.622 6.573 6.608 318,085 +0.03(+0.43%)
Jan 26, 2005 6.608 6.611 6.562 6.580 328,926 +0.00(+0.00%)
Jan 25, 2005 6.615 6.629 6.573 6.580 307,815 -0.03(-0.48%)
Jan 24, 2005 6.555 6.625 6.541 6.611 505,228 +0.04(+0.53%)
Jan 21, 2005 6.625 6.629 6.576 6.576 385,696 -0.03(-0.42%)
Jan 20, 2005 6.576 6.608 6.573 6.604 172,593 +0.01(+0.11%)
Jan 19, 2005 6.632 6.636 6.576 6.597 429,629 -0.01(-0.16%)
Jan 18, 2005 6.618 6.625 6.587 6.608 385,981 +0.00(+0.00%)
Jan 14, 2005 6.604 6.618 6.580 6.608 152,909 +0.01(+0.11%)
Jan 13, 2005 6.601 6.618 6.590 6.601 176,016 -0.01(-0.11%)
Jan 12, 2005 6.618 6.632 6.590 6.608 231,075 +0.00(+0.00%)
Jan 11, 2005 6.562 6.608 6.559 6.608 272,440 +0.06(+0.86%)
Jan 10, 2005 6.516 6.569 6.516 6.551 259,888 +0.02(+0.38%)
Jan 07, 2005 6.488 6.527 6.457 6.527 287,846 +0.03(+0.49%)
Jan 06, 2005 6.495 6.520 6.478 6.495 292,410 -0.00(-0.05%)
Jan 05, 2005 6.464 6.506 6.422 6.499 329,496 +0.04(+0.65%)
Jan 04, 2005 6.474 6.481 6.436 6.457 202,547 -0.00(-0.05%)
Jan 03, 2005 6.408 6.464 6.404 6.460 234,784 +0.02(+0.33%)
Dec 31, 2004 6.390 6.439 6.355 6.439 656,140 +0.06(+0.88%)
Dec 30, 2004 6.404 6.411 6.366 6.383 552,299 -0.02(-0.33%)
Dec 29, 2004 6.397 6.422 6.366 6.404 458,157 -0.00(-0.05%)
Dec 28, 2004 6.320 6.425 6.320 6.408 524,341 +0.05(+0.77%)
Dec 27, 2004 6.338 6.373 6.338 6.359 374,855 +0.00(+0.06%)
Dec 23, 2004 6.345 6.373 6.334 6.355 341,193 +0.00(+0.06%)
Dec 22, 2004 6.359 6.390 6.324 6.352 591,667 +0.01(+0.11%)
Dec 21, 2004 6.327 6.355 6.313 6.345 479,267 +0.04(+0.56%)
Dec 20, 2004 6.299 6.338 6.282 6.310 478,697 +0.00(+0.00%)
Dec 17, 2004 6.292 6.345 6.285 6.310 385,125 +0.00(+0.00%)
Dec 16, 2004 6.320 6.359 6.299 6.310 454,448 -0.01(-0.17%)
Dec 15, 2004 6.404 6.404 6.320 6.320 353,460 -0.06(-0.93%)
Dec 14, 2004 6.404 6.425 6.348 6.380 287,846 -0.05(-0.71%)
Dec 13, 2004 6.429 6.429 6.397 6.425 220,234 +0.00(+0.00%)
Dec 10, 2004 6.411 6.425 6.383 6.425 252,756 +0.02(+0.33%)
Dec 09, 2004 6.369 6.418 6.352 6.404 278,146 +0.04(+0.55%)
Dec 08, 2004 6.331 6.376 6.331 6.369 312,665 +0.04(+0.61%)
Dec 07, 2004 6.352 6.380 6.317 6.331 384,555 -0.03(-0.50%)
Dec 06, 2004 6.380 6.397 6.359 6.362 185,716 -0.01(-0.17%)
Dec 03, 2004 6.387 6.401 6.348 6.373 303,536 -0.00(-0.06%)
Dec 02, 2004 6.404 6.429 6.331 6.376 649,293 -0.11(-1.62%)
Dec 01, 2004 6.457 6.499 6.450 6.481 217,952 +0.01(+0.11%)
Nov 30, 2004 6.495 6.502 6.446 6.474 468,142 -0.01(-0.11%)
Nov 29, 2004 6.499 6.499 6.425 6.481 271,299 -0.00(-0.05%)
Nov 26, 2004 6.474 6.499 6.471 6.485 59,623 -0.01(-0.11%)
Nov 24, 2004 6.467 6.502 6.457 6.492 196,842 -0.01(-0.16%)
Nov 23, 2004 6.485 6.509 6.485 6.502 229,934 +0.02(+0.38%)
Nov 22, 2004 6.523 6.537 6.453 6.478 239,063 -0.04(-0.65%)
Nov 19, 2004 6.506 6.520 6.485 6.520 302,109 -0.00(-0.05%)
Nov 18, 2004 6.566 6.611 6.502 6.523 177,157 -0.05(-0.75%)
Nov 17, 2004 6.622 6.646 6.559 6.573 200,550 -0.05(-0.69%)
Nov 16, 2004 6.597 6.657 6.594 6.618 251,900 -0.01(-0.21%)
Nov 15, 2004 6.615 6.632 6.594 6.632 185,716 +0.05(+0.75%)
Nov 12, 2004 6.590 6.625 6.555 6.583 247,907 +0.01(+0.16%)
Nov 11, 2004 6.583 6.608 6.555 6.573 138,074 +0.01(+0.11%)
Nov 10, 2004 6.566 6.597 6.537 6.566 136,077 +0.02(+0.32%)
Nov 09, 2004 6.611 6.611 6.520 6.544 226,511 -0.05(-0.69%)
Nov 08, 2004 6.562 6.590 6.530 6.590 209,394 -0.00(-0.05%)
Nov 05, 2004 6.559 6.611 6.523 6.594 301,824 +0.03(+0.48%)
Nov 04, 2004 6.569 6.608 6.527 6.562 155,191 +0.00(+0.00%)
Nov 03, 2004 6.541 6.583 6.527 6.562 288,701 +0.01(+0.11%)
Nov 02, 2004 6.559 6.562 6.495 6.555 234,784 +0.01(+0.21%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.