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, 2020 8.139 8.181 8.132 8.181 204,684 +0.07(+0.87%)
Nov 27, 2020 8.132 8.160 8.110 8.110 83,153 -0.02(-0.26%)
Nov 25, 2020 8.082 8.174 8.032 8.132 134,682 +0.06(+0.79%)
Nov 24, 2020 8.054 8.075 8.029 8.068 78,008 +0.06(+0.75%)
Nov 23, 2020 7.955 8.011 7.947 8.008 99,786 +0.06(+0.76%)
Nov 20, 2020 7.870 7.955 7.870 7.947 92,329 +0.09(+1.17%)
Nov 19, 2020 7.841 7.891 7.841 7.855 82,550 +0.01(+0.09%)
Nov 18, 2020 7.862 7.862 7.827 7.848 123,388 +0.01(+0.18%)
Nov 17, 2020 7.827 7.862 7.785 7.834 140,228 -0.04(-0.54%)
Nov 16, 2020 7.827 7.877 7.806 7.877 161,953 +0.07(+0.91%)
Nov 13, 2020 7.756 7.813 7.756 7.806 70,729 +0.05(+0.64%)
Nov 12, 2020 7.792 7.827 7.756 7.756 128,406 -0.06(-0.73%)
Nov 11, 2020 7.735 7.820 7.735 7.813 106,166 +0.06(+0.82%)
Nov 10, 2020 7.678 7.777 7.678 7.749 220,117 +0.04(+0.55%)
Nov 09, 2020 7.728 7.820 7.707 7.707 250,182 +0.08(+1.12%)
Nov 06, 2020 7.600 7.632 7.600 7.622 43,058 +0.01(+0.19%)
Nov 05, 2020 7.579 7.615 7.579 7.607 39,550 +0.05(+0.66%)
Nov 04, 2020 7.508 7.565 7.501 7.558 99,316 +0.09(+1.23%)
Nov 03, 2020 7.437 7.480 7.437 7.466 102,617 +0.05(+0.67%)
Nov 02, 2020 7.445 7.448 7.395 7.416 83,736 +0.05(+0.62%)
Oct 30, 2020 7.475 7.477 7.307 7.370 434,792 -0.08(-1.04%)
Oct 29, 2020 7.419 7.482 7.405 7.447 122,553 +0.01(+0.19%)
Oct 28, 2020 7.560 7.560 7.405 7.433 215,334 -0.13(-1.76%)
Oct 27, 2020 7.553 7.598 7.511 7.567 67,814 +0.04(+0.47%)
Oct 26, 2020 7.574 7.581 7.510 7.531 138,653 -0.06(-0.74%)
Oct 23, 2020 7.609 7.616 7.588 7.588 88,127 -0.01(-0.09%)
Oct 22, 2020 7.595 7.616 7.567 7.595 138,534 -0.01(-0.18%)
Oct 21, 2020 7.616 7.632 7.595 7.609 193,955 -0.02(-0.23%)
Oct 20, 2020 7.609 7.630 7.598 7.626 52,339 +0.02(+0.23%)
Oct 19, 2020 7.623 7.637 7.595 7.609 78,445 +0.00(+0.00%)
Oct 16, 2020 7.637 7.644 7.588 7.609 143,885 -0.02(-0.28%)
Oct 15, 2020 7.665 7.665 7.598 7.630 232,146 -0.04(-0.46%)
Oct 14, 2020 7.644 7.679 7.644 7.665 116,093 -0.01(-0.09%)
Oct 13, 2020 7.665 7.679 7.630 7.672 95,403 +0.00(+0.00%)
Oct 12, 2020 7.672 7.700 7.665 7.672 81,388 -0.01(-0.18%)
Oct 09, 2020 7.679 7.686 7.665 7.686 89,981 +0.03(+0.37%)
Oct 08, 2020 7.672 7.693 7.658 7.658 85,570 +0.00(+0.00%)
Oct 07, 2020 7.693 7.693 7.644 7.658 143,915 +0.00(+0.00%)
Oct 06, 2020 7.658 7.686 7.644 7.658 166,471 -0.01(-0.18%)
Oct 05, 2020 7.658 7.693 7.630 7.672 72,002 -0.01(-0.09%)
Oct 02, 2020 7.616 7.679 7.616 7.679 78,573 +0.05(+0.64%)
Oct 01, 2020 7.637 7.658 7.574 7.630 119,217 +0.01(+0.14%)
Sep 30, 2020 7.689 7.689 7.619 7.619 251,551 -0.05(-0.63%)
Sep 29, 2020 7.675 7.689 7.643 7.668 154,565 -0.02(-0.27%)
Sep 28, 2020 7.675 7.737 7.647 7.689 114,731 +0.03(+0.36%)
Sep 25, 2020 7.654 7.682 7.643 7.661 101,937 +0.00(+0.00%)
Sep 24, 2020 7.668 7.692 7.598 7.661 86,824 +0.02(+0.27%)
Sep 23, 2020 7.730 7.758 7.640 7.640 225,565 -0.10(-1.35%)
Sep 22, 2020 7.737 7.755 7.716 7.744 66,070 +0.01(+0.09%)
Sep 21, 2020 7.779 7.779 7.696 7.737 195,595 -0.04(-0.54%)
Sep 18, 2020 7.751 7.779 7.738 7.779 95,458 +0.01(+0.18%)
Sep 17, 2020 7.737 7.772 7.737 7.765 77,842 -0.01(-0.18%)
Sep 16, 2020 7.765 7.786 7.744 7.779 92,280 +0.03(+0.45%)
Sep 15, 2020 7.814 7.831 7.737 7.744 280,741 -0.03(-0.45%)
Sep 14, 2020 7.737 7.841 7.737 7.779 360,293 +0.03(+0.45%)
Sep 11, 2020 7.758 7.765 7.725 7.744 96,610 -0.01(-0.18%)
Sep 10, 2020 7.730 7.765 7.730 7.758 93,773 +0.03(+0.36%)
Sep 09, 2020 7.737 7.743 7.716 7.730 29,222 +0.02(+0.27%)
Sep 08, 2020 7.689 7.730 7.658 7.709 89,883 -0.02(-0.27%)
Sep 04, 2020 7.709 7.751 7.654 7.730 104,241 +0.01(+0.18%)
Sep 03, 2020 7.709 7.737 7.675 7.716 137,473 -0.03(-0.36%)
Sep 02, 2020 7.730 7.744 7.696 7.744 73,876 +0.00(+0.00%)
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.