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 (%)
Nov 30, 2010 4.941 4.988 4.937 4.955 203,463 -0.01(-0.22%)
Nov 29, 2010 4.963 4.977 4.919 4.966 332,575 -0.02(-0.44%)
Nov 26, 2010 4.941 4.988 4.915 4.988 30,134 +0.02(+0.44%)
Nov 24, 2010 4.951 4.966 4.966 4.966 191,277 +0.01(+0.29%)
Nov 23, 2010 4.930 4.963 4.915 4.952 189,335 +0.02(+0.37%)
Nov 22, 2010 4.963 4.992 4.919 4.934 281,764 -0.01(-0.29%)
Nov 19, 2010 4.897 4.974 4.876 4.948 314,791 +0.02(+0.44%)
Nov 18, 2010 4.890 4.926 4.872 4.926 265,901 +0.03(+0.52%)
Nov 17, 2010 4.810 4.901 4.788 4.901 244,434 +0.11(+2.27%)
Nov 16, 2010 4.879 4.879 4.778 4.792 512,456 -0.09(-1.86%)
Nov 15, 2010 4.897 4.919 4.868 4.883 224,560 +0.03(+0.52%)
Nov 12, 2010 4.876 4.897 4.850 4.857 234,862 -0.03(-0.59%)
Nov 11, 2010 4.883 4.905 4.865 4.886 233,689 -0.04(-0.81%)
Nov 10, 2010 4.941 4.970 4.872 4.926 261,628 -0.03(-0.66%)
Nov 09, 2010 4.915 4.974 4.901 4.959 397,062 +0.06(+1.19%)
Nov 08, 2010 4.919 4.945 4.886 4.901 500,168 -0.02(-0.37%)
Nov 05, 2010 4.908 4.930 4.888 4.919 373,629 +0.00(+0.07%)
Nov 04, 2010 4.934 4.999 4.876 4.915 546,238 +0.01(+0.30%)
Nov 03, 2010 4.868 4.954 4.868 4.901 389,875 +0.02(+0.37%)
Nov 02, 2010 4.857 4.901 4.821 4.883 264,741 +0.05(+1.13%)
Nov 01, 2010 4.817 4.861 4.807 4.828 318,438 +0.02(+0.41%)
Oct 29, 2010 4.779 4.808 4.772 4.808 285,730 +0.04(+0.76%)
Oct 28, 2010 4.790 4.794 4.765 4.772 361,815 -0.01(-0.30%)
Oct 27, 2010 4.776 4.794 4.765 4.787 347,783 -0.00(-0.03%)
Oct 25, 2010 4.801 4.801 4.787 4.788 141,555 -0.01(-0.20%)
Oct 22, 2010 4.787 4.801 4.783 4.798 218,752 +0.00(+0.00%)
Oct 21, 2010 4.779 4.801 4.769 4.798 222,823 +0.02(+0.45%)
Oct 20, 2010 4.776 4.798 4.758 4.776 336,354 +0.01(+0.23%)
Oct 19, 2010 4.765 4.779 4.754 4.765 374,074 -0.00(-0.08%)
Oct 18, 2010 4.758 4.798 4.754 4.769 396,332 +0.02(+0.38%)
Oct 15, 2010 4.761 4.761 4.740 4.751 286,259 -0.00(-0.08%)
Oct 14, 2010 4.751 4.765 4.743 4.754 359,082 -0.00(-0.08%)
Oct 13, 2010 4.758 4.765 4.747 4.758 428,567 +0.00(+0.00%)
Oct 12, 2010 4.732 4.765 4.729 4.758 219,698 +0.02(+0.46%)
Oct 11, 2010 4.758 4.758 4.725 4.736 346,364 -0.01(-0.23%)
Oct 08, 2010 4.747 4.769 4.735 4.747 226,300 -0.01(-0.23%)
Oct 07, 2010 4.772 4.772 4.718 4.758 371,374 -0.02(-0.45%)
Oct 06, 2010 4.769 4.779 4.754 4.779 533,478 +0.01(+0.23%)
Oct 05, 2010 4.772 4.772 4.754 4.769 284,195 -0.00(-0.08%)
Oct 04, 2010 4.747 4.772 4.747 4.772 154,713 -0.00(-0.08%)
Oct 01, 2010 4.776 4.776 4.725 4.776 428,636 +0.04(+0.88%)
Sep 30, 2010 4.763 4.763 4.731 4.734 216,721 -0.00(-0.08%)
Sep 29, 2010 4.727 4.756 4.709 4.738 265,929 +0.02(+0.46%)
Sep 28, 2010 4.673 4.727 4.669 4.716 195,697 +0.05(+1.16%)
Sep 27, 2010 4.666 4.705 4.662 4.662 346,994 -0.01(-0.15%)
Sep 24, 2010 4.695 4.695 4.662 4.669 346,327 -0.01(-0.23%)
Sep 23, 2010 4.641 4.680 4.641 4.680 503,738 +0.01(+0.15%)
Sep 22, 2010 4.677 4.691 4.662 4.673 442,919 +0.01(+0.23%)
Sep 21, 2010 4.716 4.721 4.615 4.662 1,554,556 -0.05(-0.99%)
Sep 20, 2010 4.716 4.740 4.695 4.709 655,451 -0.01(-0.15%)
Sep 17, 2010 4.716 4.727 4.687 4.716 345,308 +0.01(+0.15%)
Sep 15, 2010 4.777 4.777 4.709 4.709 308,843 -0.06(-1.28%)
Sep 14, 2010 4.763 4.788 4.763 4.770 260,490 +0.00(+0.00%)
Sep 13, 2010 4.777 4.781 4.763 4.770 200,466 -0.00(-0.05%)
Sep 10, 2010 4.731 4.777 4.731 4.772 192,316 +0.04(+0.81%)
Sep 09, 2010 4.745 4.756 4.720 4.734 243,947 -0.00(-0.08%)
Sep 08, 2010 4.774 4.781 4.723 4.738 264,759 -0.01(-0.30%)
Sep 07, 2010 4.767 4.774 4.734 4.752 457,710 -0.01(-0.15%)
Sep 03, 2010 4.785 4.785 4.752 4.759 191,200 +0.01(+0.23%)
Sep 02, 2010 4.763 4.817 4.745 4.749 401,349 -0.03(-0.61%)
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.