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 )

10.47 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 8.274 8.311 8.209 8.242 127,861 -0.03(-0.40%)
Jan 30, 2020 8.294 8.314 8.261 8.274 128,501 -0.01(-0.08%)
Jan 29, 2020 8.327 8.327 8.281 8.281 174,808 -0.04(-0.47%)
Jan 28, 2020 8.294 8.340 8.274 8.320 110,932 +0.06(+0.71%)
Jan 27, 2020 8.320 8.321 8.261 8.261 69,673 -0.10(-1.25%)
Jan 24, 2020 8.346 8.373 8.333 8.366 178,884 +0.05(+0.63%)
Jan 23, 2020 8.281 8.358 8.281 8.314 78,305 +0.01(+0.08%)
Jan 22, 2020 8.300 8.327 8.274 8.307 82,511 +0.05(+0.55%)
Jan 21, 2020 8.209 8.294 8.209 8.261 75,782 +0.04(+0.48%)
Jan 17, 2020 8.333 8.346 8.170 8.222 145,276 -0.10(-1.18%)
Jan 16, 2020 8.281 8.320 8.281 8.320 90,960 +0.04(+0.47%)
Jan 15, 2020 8.300 8.307 8.248 8.281 103,580 -0.01(-0.16%)
Jan 14, 2020 8.274 8.294 8.248 8.294 73,857 +0.03(+0.32%)
Jan 13, 2020 8.281 8.281 8.248 8.268 54,326 -0.01(-0.16%)
Jan 10, 2020 8.242 8.281 8.242 8.281 123,584 +0.07(+0.80%)
Jan 09, 2020 8.242 8.261 8.166 8.215 139,020 +0.00(+0.00%)
Jan 08, 2020 8.163 8.248 8.163 8.215 189,885 +0.07(+0.88%)
Jan 07, 2020 8.117 8.156 8.102 8.143 125,104 +0.04(+0.48%)
Jan 06, 2020 8.065 8.117 8.065 8.104 132,504 +0.00(+0.00%)
Jan 03, 2020 8.143 8.150 8.084 8.104 122,056 -0.05(-0.56%)
Jan 02, 2020 8.163 8.163 8.117 8.150 69,300 -0.01(-0.14%)
Dec 31, 2019 8.129 8.207 8.129 8.161 141,778 +0.03(+0.32%)
Dec 30, 2019 8.109 8.142 8.109 8.135 125,341 +0.03(+0.32%)
Dec 27, 2019 8.083 8.161 8.083 8.109 155,925 +0.07(+0.81%)
Dec 26, 2019 8.070 8.109 8.038 8.044 100,310 -0.05(-0.56%)
Dec 24, 2019 8.064 8.090 8.064 8.090 88,573 +0.01(+0.08%)
Dec 23, 2019 8.064 8.109 8.031 8.083 152,440 -0.03(-0.32%)
Dec 20, 2019 8.109 8.110 8.070 8.109 230,043 +0.00(+0.00%)
Dec 19, 2019 8.057 8.122 8.031 8.109 168,993 +0.07(+0.89%)
Dec 18, 2019 7.999 8.038 7.982 8.038 122,665 +0.05(+0.65%)
Dec 17, 2019 7.940 7.999 7.940 7.986 155,748 +0.05(+0.57%)
Dec 16, 2019 7.940 7.973 7.907 7.940 241,778 +0.01(+0.16%)
Dec 13, 2019 7.908 7.940 7.875 7.927 200,980 -0.02(-0.25%)
Dec 12, 2019 7.953 7.992 7.934 7.947 130,225 -0.01(-0.08%)
Dec 11, 2019 7.908 7.966 7.888 7.953 216,527 +0.06(+0.74%)
Dec 10, 2019 7.908 7.908 7.856 7.895 173,838 -0.01(-0.16%)
Dec 09, 2019 7.973 8.012 7.875 7.908 287,971 -0.09(-1.14%)
Dec 06, 2019 7.947 7.999 7.947 7.999 152,081 +0.03(+0.41%)
Dec 05, 2019 7.921 7.973 7.843 7.966 207,523 +0.04(+0.49%)
Dec 04, 2019 7.843 7.940 7.843 7.927 131,112 +0.06(+0.74%)
Dec 03, 2019 7.862 7.869 7.758 7.869 142,084 -0.01(-0.08%)
Dec 02, 2019 7.856 7.895 7.856 7.875 149,365 +0.02(+0.27%)
Nov 29, 2019 7.848 7.854 7.815 7.854 34,680 -0.01(-0.08%)
Nov 27, 2019 7.815 7.861 7.815 7.861 117,201 +0.02(+0.25%)
Nov 26, 2019 7.783 7.841 7.783 7.841 128,913 +0.03(+0.41%)
Nov 25, 2019 7.802 7.809 7.751 7.809 153,980 +0.01(+0.12%)
Nov 22, 2019 7.751 7.799 7.751 7.799 68,586 +0.05(+0.63%)
Nov 21, 2019 7.783 7.796 7.751 7.751 77,982 -0.03(-0.42%)
Nov 20, 2019 7.790 7.802 7.783 7.783 37,601 -0.02(-0.25%)
Nov 19, 2019 7.802 7.815 7.796 7.802 94,031 +0.01(+0.08%)
Nov 18, 2019 7.802 7.809 7.783 7.796 135,013 +0.01(+0.17%)
Nov 15, 2019 7.764 7.809 7.757 7.783 159,777 +0.01(+0.08%)
Nov 14, 2019 7.751 7.802 7.751 7.777 142,955 +0.00(+0.00%)
Nov 13, 2019 7.738 7.783 7.738 7.777 155,349 +0.04(+0.50%)
Nov 12, 2019 7.744 7.764 7.712 7.738 225,651 +0.01(+0.17%)
Nov 11, 2019 7.706 7.751 7.706 7.725 125,307 -0.01(-0.17%)
Nov 08, 2019 7.744 7.744 7.701 7.738 280,074 +0.00(+0.00%)
Nov 07, 2019 7.731 7.744 7.718 7.738 102,862 +0.01(+0.08%)
Nov 06, 2019 7.731 7.757 7.731 7.731 100,288 -0.01(-0.17%)
Nov 05, 2019 7.744 7.751 7.718 7.744 65,699 -0.01(-0.17%)
Nov 04, 2019 7.725 7.764 7.718 7.757 143,852 +0.01(+0.17%)
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.