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 (%)
Jun 07, 2024 10.30 10.41 10.24 10.31 179,469 +0.04(+0.39%)
Jun 06, 2024 10.31 10.35 10.26 10.27 117,412 -0.03(-0.29%)
Jun 05, 2024 10.29 10.31 10.26 10.30 57,242 +0.00(+0.00%)
Jun 04, 2024 10.26 10.31 10.24 10.30 85,683 +0.03(+0.29%)
Jun 03, 2024 10.33 10.38 10.22 10.27 155,315 -0.10(-0.99%)
May 31, 2024 10.32 10.39 10.31 10.37 120,812 +0.08(+0.77%)
May 30, 2024 10.26 10.36 10.26 10.29 113,622 +0.04(+0.39%)
May 29, 2024 10.23 10.25 10.21 10.25 116,361 +0.03(+0.29%)
May 28, 2024 10.32 10.32 10.18 10.22 154,398 -0.07(-0.67%)
May 24, 2024 10.34 10.35 10.27 10.29 149,768 -0.01(-0.10%)
May 23, 2024 10.35 10.37 10.29 10.30 59,074 -0.06(-0.57%)
May 22, 2024 10.44 10.44 10.32 10.36 125,909 -0.02(-0.19%)
May 21, 2024 10.40 10.41 10.35 10.38 80,014 -0.02(-0.19%)
May 20, 2024 10.48 10.49 10.37 10.40 80,907 -0.05(-0.47%)
May 17, 2024 10.44 10.47 10.41 10.45 57,496 +0.03(+0.29%)
May 16, 2024 10.48 10.48 10.39 10.42 99,322 -0.03(-0.29%)
May 15, 2024 10.40 10.48 10.37 10.45 178,901 +0.11(+1.05%)
May 14, 2024 10.33 10.34 10.30 10.34 54,513 +0.00(+0.05%)
May 13, 2024 10.35 10.35 10.32 10.34 27,622 -0.00(-0.05%)
May 10, 2024 10.35 10.37 10.29 10.34 82,103 +0.02(+0.19%)
May 09, 2024 10.34 10.34 10.29 10.32 77,909 +0.01(+0.10%)
May 08, 2024 10.36 10.38 10.31 10.31 91,677 -0.01(-0.10%)
May 07, 2024 10.24 10.35 10.21 10.32 253,033 +0.09(+0.87%)
May 06, 2024 10.24 10.24 10.15 10.23 111,885 +0.04(+0.39%)
May 03, 2024 10.21 10.23 10.14 10.19 99,573 -0.02(-0.19%)
May 02, 2024 10.15 10.23 10.08 10.21 127,556 +0.06(+0.59%)
May 01, 2024 10.15 10.21 10.09 10.15 138,747 +0.02(+0.17%)
Apr 30, 2024 10.12 10.16 10.09 10.14 106,866 -0.02(-0.19%)
Apr 29, 2024 10.14 10.16 10.05 10.16 103,572 +0.02(+0.19%)
Apr 26, 2024 10.12 10.16 10.10 10.14 64,507 +0.01(+0.10%)
Apr 25, 2024 10.15 10.15 10.07 10.13 114,747 -0.04(-0.39%)
Apr 24, 2024 10.19 10.20 10.10 10.17 149,600 +0.00(+0.00%)
Apr 23, 2024 10.10 10.19 10.07 10.17 66,541 +0.09(+0.88%)
Apr 22, 2024 10.07 10.14 10.06 10.08 82,587 +0.07(+0.69%)
Apr 19, 2024 10.07 10.09 10.01 10.01 66,543 -0.03(-0.29%)
Apr 18, 2024 10.10 10.10 10.03 10.04 52,491 -0.02(-0.19%)
Apr 17, 2024 10.04 10.12 10.04 10.06 151,117 +0.05(+0.49%)
Apr 16, 2024 9.922 10.01 9.844 10.01 117,373 +0.12(+1.19%)
Apr 15, 2024 10.03 10.06 9.873 9.893 160,962 -0.10(-0.98%)
Apr 12, 2024 10.09 10.12 9.981 9.991 100,775 -0.12(-1.17%)
Apr 11, 2024 10.08 10.13 10.06 10.11 163,961 +0.08(+0.78%)
Apr 10, 2024 10.02 10.10 9.962 10.03 246,653 -0.01(-0.10%)
Apr 09, 2024 10.07 10.09 10.03 10.04 140,344 -0.02(-0.19%)
Apr 08, 2024 10.06 10.06 10.00 10.06 137,290 +0.07(+0.69%)
Apr 05, 2024 9.981 10.01 9.962 9.991 202,506 +0.00(+0.00%)
Apr 04, 2024 9.991 10.02 9.962 9.991 112,864 +0.00(+0.00%)
Apr 03, 2024 9.962 10.03 9.962 9.991 81,207 -0.02(-0.20%)
Apr 02, 2024 10.03 10.06 10.00 10.01 196,832 -0.04(-0.39%)
Apr 01, 2024 10.07 10.15 10.05 10.05 91,108 -0.01(-0.13%)
Mar 28, 2024 10.02 10.10 10.02 10.06 122,786 +0.01(+0.10%)
Mar 27, 2024 10.06 10.09 10.04 10.05 64,522 +0.04(+0.39%)
Mar 26, 2024 10.04 10.08 10.01 10.01 59,936 +0.00(+0.00%)
Mar 25, 2024 9.995 10.06 9.985 10.01 71,857 +0.03(+0.29%)
Mar 22, 2024 10.06 10.09 9.965 9.985 91,088 -0.07(-0.68%)
Mar 21, 2024 10.07 10.13 10.05 10.05 145,353 -0.03(-0.29%)
Mar 20, 2024 10.02 10.09 10.00 10.08 179,520 +0.08(+0.78%)
Mar 19, 2024 9.936 10.05 9.936 10.00 130,807 +0.04(+0.39%)
Mar 18, 2024 9.868 9.990 9.868 9.965 126,880 +0.12(+1.18%)
Mar 15, 2024 9.878 9.897 9.849 9.849 79,660 -0.01(-0.10%)
Mar 14, 2024 9.888 9.910 9.820 9.858 114,407 -0.04(-0.39%)
Mar 13, 2024 9.868 9.907 9.820 9.897 105,588 +0.09(+0.89%)
Mar 12, 2024 9.800 9.858 9.790 9.810 118,677 +0.02(+0.20%)
Mar 11, 2024 9.790 9.820 9.781 9.790 43,708 -0.02(-0.20%)
Mar 08, 2024 9.810 9.829 9.771 9.810 103,720 -0.01(-0.10%)
Mar 07, 2024 9.820 9.868 9.803 9.820 64,641 +0.01(+0.10%)
Mar 06, 2024 9.829 9.888 9.810 9.810 115,319 -0.04(-0.39%)
Mar 05, 2024 9.790 9.868 9.790 9.849 151,153 +0.05(+0.50%)
Mar 04, 2024 9.810 9.839 9.781 9.800 75,692 -0.05(-0.54%)
Mar 01, 2024 9.849 9.897 9.829 9.854 164,403 +0.00(+0.02%)
Feb 29, 2024 9.784 9.856 9.770 9.852 111,948 +0.08(+0.79%)
Feb 28, 2024 9.736 9.784 9.736 9.775 79,244 +0.01(+0.10%)
Feb 27, 2024 9.736 9.784 9.736 9.765 85,329 +0.03(+0.30%)
Feb 26, 2024 9.736 9.765 9.707 9.736 79,092 -0.01(-0.10%)
Feb 23, 2024 9.775 9.823 9.736 9.746 89,530 -0.01(-0.10%)
Feb 22, 2024 9.775 9.815 9.755 9.755 73,743 -0.04(-0.39%)
Feb 21, 2024 9.707 9.799 9.707 9.794 85,392 +0.12(+1.19%)
Feb 20, 2024 9.630 9.755 9.630 9.678 105,346 -0.02(-0.20%)
Feb 16, 2024 9.746 9.765 9.678 9.698 101,249 -0.05(-0.49%)
Feb 15, 2024 9.726 9.760 9.659 9.746 138,465 +0.06(+0.60%)
Feb 14, 2024 9.649 9.688 9.649 9.688 64,002 +0.07(+0.70%)
Feb 13, 2024 9.611 9.630 9.611 9.621 57,620 -0.04(-0.40%)
Feb 12, 2024 9.601 9.678 9.601 9.659 41,402 +0.03(+0.30%)
Feb 09, 2024 9.621 9.649 9.621 9.630 60,154 +0.00(+0.00%)
Feb 08, 2024 9.621 9.649 9.621 9.630 59,481 +0.00(+0.00%)
Feb 07, 2024 9.649 9.659 9.611 9.630 46,542 +0.02(+0.20%)
Feb 06, 2024 9.563 9.611 9.563 9.611 65,854 +0.06(+0.60%)
Feb 05, 2024 9.553 9.563 9.524 9.553 69,392 +0.00(+0.00%)
Feb 02, 2024 9.543 9.582 9.542 9.553 84,041 -0.04(-0.40%)
Feb 01, 2024 9.572 9.621 9.572 9.592 91,677 +0.02(+0.17%)
Jan 31, 2024 9.509 9.604 9.509 9.575 146,469 +0.05(+0.50%)
Jan 30, 2024 9.461 9.547 9.461 9.528 105,194 +0.03(+0.30%)
Jan 29, 2024 9.442 9.509 9.432 9.499 65,556 +0.06(+0.61%)
Jan 26, 2024 9.451 9.470 9.433 9.442 56,775 -0.04(-0.40%)
Jan 25, 2024 9.432 9.480 9.432 9.480 76,656 +0.06(+0.61%)
Jan 24, 2024 9.404 9.432 9.356 9.423 82,116 +0.04(+0.41%)
Jan 23, 2024 9.385 9.432 9.346 9.385 131,358 -0.01(-0.10%)
Jan 22, 2024 9.356 9.413 9.356 9.394 69,642 +0.04(+0.41%)
Jan 19, 2024 9.346 9.385 9.289 9.356 117,919 +0.00(+0.00%)
Jan 18, 2024 9.308 9.356 9.308 9.356 120,864 +0.06(+0.62%)
Jan 17, 2024 9.385 9.404 9.289 9.299 169,991 -0.08(-0.81%)
Jan 16, 2024 9.365 9.404 9.346 9.375 104,348 +0.01(+0.10%)
Jan 12, 2024 9.356 9.387 9.346 9.365 141,363 -0.03(-0.30%)
Jan 11, 2024 9.346 9.404 9.337 9.394 201,094 -0.01(-0.10%)
Jan 10, 2024 9.365 9.413 9.327 9.404 231,300 +0.01(+0.10%)
Jan 09, 2024 9.346 9.418 9.346 9.394 174,930 +0.00(+0.00%)
Jan 08, 2024 9.318 9.394 9.308 9.394 101,859 +0.07(+0.72%)
Jan 05, 2024 9.280 9.327 9.280 9.327 179,321 +0.02(+0.20%)
Jan 04, 2024 9.261 9.337 9.251 9.308 139,035 +0.02(+0.21%)
Jan 03, 2024 9.346 9.394 9.280 9.289 158,400 -0.12(-1.32%)
Jan 02, 2024 9.451 9.537 9.413 9.413 136,364 -0.12(-1.23%)
Dec 29, 2023 9.323 9.530 9.322 9.530 247,949 +0.17(+1.82%)
Dec 28, 2023 9.294 9.360 9.285 9.360 142,642 +0.07(+0.71%)
Dec 27, 2023 9.351 9.370 9.294 9.294 136,377 -0.06(-0.61%)
Dec 26, 2023 9.294 9.360 9.294 9.351 129,811 +0.04(+0.41%)
Dec 22, 2023 9.294 9.332 9.257 9.313 115,881 +0.05(+0.51%)
Dec 21, 2023 9.285 9.323 9.247 9.266 134,512 +0.01(+0.10%)
Dec 20, 2023 9.332 9.370 9.247 9.257 168,697 -0.09(-1.01%)
Dec 19, 2023 9.323 9.408 9.323 9.351 135,677 +0.00(+0.00%)
Dec 18, 2023 9.389 9.431 9.332 9.351 184,433 -0.08(-0.80%)
Dec 15, 2023 9.502 9.504 9.332 9.427 157,802 -0.04(-0.40%)
Dec 14, 2023 9.323 9.464 9.319 9.464 77,226 +0.14(+1.52%)
Dec 13, 2023 9.257 9.351 9.257 9.323 113,870 +0.05(+0.51%)
Dec 12, 2023 9.238 9.313 9.228 9.275 78,339 +0.01(+0.10%)
Dec 11, 2023 9.247 9.285 9.228 9.266 55,534 +0.00(+0.00%)
Dec 08, 2023 9.200 9.294 9.200 9.266 52,980 +0.04(+0.41%)
Dec 07, 2023 9.190 9.294 9.172 9.228 112,544 +0.02(+0.21%)
Dec 06, 2023 9.228 9.266 9.172 9.209 94,200 -0.01(-0.10%)
Dec 05, 2023 9.200 9.228 9.162 9.219 93,816 +0.03(+0.31%)
Dec 04, 2023 9.238 9.266 9.181 9.190 100,141 -0.09(-0.92%)
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.