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 29, 2016 6.078 6.103 6.047 6.052 90,290 +0.01(+0.08%)
Jan 28, 2016 6.078 6.098 6.047 6.047 158,986 -0.01(-0.17%)
Jan 27, 2016 6.088 6.088 6.052 6.057 101,080 -0.03(-0.42%)
Jan 26, 2016 6.068 6.093 6.022 6.083 125,960 +0.04(+0.58%)
Jan 25, 2016 6.022 6.088 6.022 6.047 114,693 -0.01(-0.17%)
Jan 22, 2016 6.007 6.063 6.007 6.057 97,029 +0.07(+1.09%)
Jan 21, 2016 5.941 6.032 5.891 5.992 204,669 +0.08(+1.37%)
Jan 20, 2016 5.911 5.935 5.815 5.911 315,805 -0.05(-0.85%)
Jan 19, 2016 6.002 6.002 5.916 5.962 310,708 +0.01(+0.17%)
Jan 15, 2016 5.967 5.952 5.952 5.952 166,345 -0.05(-0.76%)
Jan 14, 2016 6.047 6.083 5.977 5.997 236,782 -0.04(-0.58%)
Jan 13, 2016 6.093 6.093 6.022 6.032 211,887 -0.04(-0.67%)
Jan 12, 2016 6.113 6.118 6.057 6.073 107,143 -0.01(-0.08%)
Jan 11, 2016 6.093 6.113 6.078 6.078 119,650 -0.03(-0.50%)
Jan 08, 2016 6.113 6.138 6.103 6.108 88,752 -0.01(-0.08%)
Jan 07, 2016 6.153 6.194 6.113 6.113 144,272 -0.09(-1.46%)
Jan 06, 2016 6.168 6.209 6.148 6.204 104,131 +0.01(+0.16%)
Jan 05, 2016 6.148 6.199 6.135 6.194 109,149 +0.08(+1.24%)
Jan 04, 2016 6.168 6.179 6.103 6.118 87,336 -0.07(-1.18%)
Dec 31, 2015 6.206 6.191 6.191 6.191 410,726 -0.02(-0.24%)
Dec 30, 2015 6.126 6.206 6.116 6.206 421,886 +0.08(+1.31%)
Dec 29, 2015 6.126 6.126 6.076 6.126 252,729 +0.05(+0.74%)
Dec 28, 2015 6.066 6.111 6.061 6.081 426,137 -0.02(-0.25%)
Dec 24, 2015 6.186 6.096 6.096 6.096 150,007 -0.05(-0.73%)
Dec 23, 2015 6.211 6.226 6.141 6.141 205,133 -0.03(-0.41%)
Dec 22, 2015 6.166 6.191 6.156 6.166 181,854 +0.03(+0.41%)
Dec 21, 2015 6.116 6.181 6.116 6.141 157,404 +0.03(+0.41%)
Dec 18, 2015 6.141 6.186 6.116 6.116 220,090 -0.05(-0.73%)
Dec 17, 2015 6.126 6.201 6.066 6.161 237,882 +0.02(+0.33%)
Dec 16, 2015 5.961 6.142 5.940 6.141 320,887 +0.19(+3.20%)
Dec 15, 2015 5.915 5.960 5.895 5.951 233,858 +0.06(+0.94%)
Dec 14, 2015 6.011 6.011 5.870 5.895 282,862 -0.15(-2.49%)
Dec 11, 2015 6.116 6.116 6.021 6.046 251,879 -0.07(-1.15%)
Dec 10, 2015 6.121 6.131 6.091 6.116 215,189 +0.02(+0.25%)
Dec 09, 2015 6.116 6.136 6.086 6.101 189,504 +0.01(+0.08%)
Dec 08, 2015 6.116 6.135 6.096 6.096 95,512 -0.03(-0.41%)
Dec 07, 2015 6.116 6.136 6.091 6.121 236,647 -0.01(-0.08%)
Dec 04, 2015 6.136 6.156 6.096 6.126 164,671 +0.00(+0.00%)
Dec 03, 2015 6.136 6.146 6.106 6.126 240,365 +0.01(+0.16%)
Dec 02, 2015 6.186 6.201 6.116 6.116 152,196 -0.06(-0.89%)
Dec 01, 2015 6.216 6.216 6.166 6.171 90,722 -0.02(-0.28%)
Nov 30, 2015 6.149 6.189 6.145 6.189 117,425 +0.05(+0.89%)
Nov 27, 2015 6.164 6.169 6.134 6.134 49,666 +0.00(+0.00%)
Nov 25, 2015 6.129 6.134 6.134 6.134 129,043 +0.01(+0.24%)
Nov 24, 2015 6.114 6.146 6.109 6.119 187,659 -0.03(-0.57%)
Nov 23, 2015 6.139 6.199 6.139 6.154 206,566 +0.00(+0.08%)
Nov 20, 2015 6.094 6.154 6.094 6.149 135,702 +0.04(+0.73%)
Nov 19, 2015 6.099 6.119 6.099 6.104 94,177 +0.00(+0.00%)
Nov 18, 2015 6.089 6.119 6.089 6.104 146,232 +0.00(+0.00%)
Nov 17, 2015 6.079 6.114 6.079 6.104 126,147 +0.02(+0.41%)
Nov 16, 2015 6.099 6.119 6.079 6.079 166,611 -0.01(-0.25%)
Nov 13, 2015 6.099 6.139 6.074 6.094 157,664 +0.01(+0.25%)
Nov 12, 2015 6.144 6.159 6.079 6.079 96,004 -0.06(-1.05%)
Nov 11, 2015 6.144 6.154 6.104 6.144 114,983 +0.00(+0.00%)
Nov 10, 2015 6.134 6.154 6.104 6.144 174,923 +0.00(+0.00%)
Nov 09, 2015 6.199 6.199 6.079 6.144 355,257 -0.07(-1.12%)
Nov 06, 2015 6.214 6.224 6.159 6.214 125,152 +0.00(+0.00%)
Nov 05, 2015 6.224 6.224 6.179 6.214 95,667 +0.01(+0.24%)
Nov 04, 2015 6.248 6.253 6.189 6.199 218,561 -0.03(-0.56%)
Nov 03, 2015 6.229 6.238 6.199 6.233 236,912 +0.01(+0.24%)
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.