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 )

10.16 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2004 6.391 6.440 6.355 6.440 656,112 +0.06(+0.88%)
Dec 30, 2004 6.405 6.412 6.366 6.384 552,275 -0.02(-0.33%)
Dec 29, 2004 6.398 6.422 6.366 6.405 458,137 -0.00(-0.05%)
Dec 28, 2004 6.320 6.426 6.320 6.408 524,319 +0.05(+0.77%)
Dec 27, 2004 6.338 6.373 6.338 6.359 374,839 +0.00(+0.06%)
Dec 23, 2004 6.345 6.373 6.334 6.355 341,178 +0.00(+0.06%)
Dec 22, 2004 6.359 6.391 6.324 6.352 591,642 +0.01(+0.11%)
Dec 21, 2004 6.327 6.355 6.313 6.345 479,247 +0.04(+0.56%)
Dec 20, 2004 6.299 6.338 6.282 6.310 478,676 +0.00(+0.00%)
Dec 17, 2004 6.292 6.345 6.285 6.310 385,109 +0.00(+0.00%)
Dec 16, 2004 6.320 6.359 6.299 6.310 454,429 -0.01(-0.17%)
Dec 15, 2004 6.405 6.405 6.320 6.320 353,444 -0.06(-0.93%)
Dec 14, 2004 6.405 6.426 6.348 6.380 287,833 -0.05(-0.71%)
Dec 13, 2004 6.429 6.429 6.398 6.426 220,225 +0.00(+0.00%)
Dec 10, 2004 6.412 6.426 6.384 6.426 252,745 +0.02(+0.33%)
Dec 09, 2004 6.369 6.419 6.352 6.405 278,134 +0.04(+0.55%)
Dec 08, 2004 6.331 6.377 6.331 6.369 312,651 +0.04(+0.61%)
Dec 07, 2004 6.352 6.380 6.317 6.331 384,538 -0.03(-0.50%)
Dec 06, 2004 6.380 6.398 6.359 6.362 185,708 -0.01(-0.16%)
Dec 03, 2004 6.387 6.401 6.348 6.373 303,523 -0.00(-0.06%)
Dec 02, 2004 6.405 6.429 6.331 6.377 649,266 -0.11(-1.62%)
Dec 01, 2004 6.457 6.499 6.450 6.482 217,943 +0.01(+0.11%)
Nov 30, 2004 6.496 6.503 6.447 6.475 468,122 -0.01(-0.11%)
Nov 29, 2004 6.499 6.499 6.426 6.482 271,288 -0.00(-0.05%)
Nov 26, 2004 6.475 6.499 6.471 6.485 59,620 -0.01(-0.11%)
Nov 24, 2004 6.468 6.503 6.457 6.492 196,833 -0.01(-0.16%)
Nov 23, 2004 6.485 6.510 6.485 6.503 229,924 +0.02(+0.38%)
Nov 22, 2004 6.524 6.538 6.454 6.478 239,053 -0.04(-0.65%)
Nov 19, 2004 6.506 6.520 6.485 6.520 302,097 -0.00(-0.05%)
Nov 18, 2004 6.566 6.611 6.503 6.524 177,150 -0.05(-0.75%)
Nov 17, 2004 6.622 6.646 6.559 6.573 200,542 -0.05(-0.69%)
Nov 16, 2004 6.597 6.657 6.594 6.618 251,890 -0.01(-0.21%)
Nov 15, 2004 6.615 6.632 6.594 6.632 185,708 +0.05(+0.75%)
Nov 12, 2004 6.590 6.625 6.555 6.583 247,896 +0.01(+0.16%)
Nov 11, 2004 6.583 6.608 6.555 6.573 138,068 +0.01(+0.11%)
Nov 10, 2004 6.566 6.597 6.538 6.566 136,072 +0.02(+0.32%)
Nov 09, 2004 6.611 6.611 6.520 6.545 226,501 -0.05(-0.69%)
Nov 08, 2004 6.562 6.590 6.531 6.590 209,385 -0.00(-0.05%)
Nov 05, 2004 6.559 6.611 6.524 6.594 301,811 +0.03(+0.48%)
Nov 04, 2004 6.569 6.608 6.527 6.562 155,184 +0.00(+0.00%)
Nov 03, 2004 6.541 6.583 6.527 6.562 288,689 +0.01(+0.11%)
Nov 02, 2004 6.559 6.562 6.496 6.555 234,774 +0.01(+0.21%)
Nov 01, 2004 6.597 6.597 6.538 6.541 199,971 -0.07(-1.01%)
Oct 29, 2004 6.541 6.608 6.531 6.608 183,711 +0.07(+1.02%)
Oct 28, 2004 6.608 6.608 6.541 6.541 160,604 -0.06(-0.85%)
Oct 27, 2004 6.625 6.625 6.531 6.597 221,081 +0.01(+0.11%)
Oct 26, 2004 6.608 6.639 6.576 6.590 326,059 -0.06(-0.90%)
Oct 25, 2004 6.657 6.685 6.625 6.650 205,677 -0.01(-0.11%)
Oct 22, 2004 6.646 6.671 6.629 6.657 543,717 +0.03(+0.48%)
Oct 21, 2004 6.678 6.678 6.611 6.625 406,789 -0.01(-0.21%)
Oct 20, 2004 6.674 6.678 6.590 6.639 192,840 -0.01(-0.21%)
Oct 19, 2004 6.674 6.703 6.632 6.653 149,764 -0.04(-0.52%)
Oct 18, 2004 6.688 6.710 6.674 6.688 129,225 -0.00(-0.05%)
Oct 15, 2004 6.699 6.703 6.667 6.692 115,247 +0.00(+0.05%)
Oct 14, 2004 6.667 6.688 6.646 6.688 112,394 +0.02(+0.32%)
Oct 13, 2004 6.678 6.678 6.657 6.667 87,576 +0.01(+0.16%)
Oct 12, 2004 6.632 6.681 6.611 6.657 105,833 +0.02(+0.37%)
Oct 11, 2004 6.734 6.734 6.573 6.632 500,071 -0.10(-1.51%)
Oct 08, 2004 6.748 6.752 6.713 6.734 97,275 -0.00(-0.05%)
Oct 07, 2004 6.752 6.759 6.717 6.738 113,250 -0.01(-0.21%)
Oct 06, 2004 6.783 6.790 6.748 6.752 172,015 -0.05(-0.67%)
Oct 05, 2004 6.783 6.797 6.748 6.797 163,457 +0.01(+0.21%)
Oct 04, 2004 6.804 6.804 6.748 6.783 122,093 -0.02(-0.31%)
Oct 01, 2004 6.741 6.808 6.741 6.804 129,796 +0.02(+0.36%)
Sep 30, 2004 6.748 6.780 6.748 6.780 120,952 +0.02(+0.36%)
Sep 29, 2004 6.766 6.783 6.741 6.755 97,561 +0.01(+0.21%)
Sep 28, 2004 6.724 6.794 6.720 6.741 198,260 +0.04(+0.58%)
Sep 27, 2004 6.752 6.773 6.696 6.703 226,786 -0.04(-0.62%)
Sep 24, 2004 6.762 6.766 6.717 6.745 193,410 +0.01(+0.21%)
Sep 23, 2004 6.766 6.780 6.731 6.731 156,611 -0.04(-0.52%)
Sep 22, 2004 6.766 6.783 6.734 6.766 138,068 +0.04(+0.52%)
Sep 21, 2004 6.766 6.797 6.724 6.731 201,112 -0.05(-0.78%)
Sep 20, 2004 6.766 6.794 6.748 6.783 132,363 +0.03(+0.42%)
Sep 17, 2004 6.783 6.787 6.745 6.755 69,319 -0.01(-0.16%)
Sep 16, 2004 6.755 6.804 6.741 6.766 153,188 +0.01(+0.10%)
Sep 15, 2004 6.759 6.801 6.752 6.759 146,056 +0.00(+0.00%)
Sep 14, 2004 6.752 6.801 6.752 6.759 140,351 -0.01(-0.10%)
Sep 13, 2004 6.822 6.832 6.759 6.766 223,934 -0.05(-0.77%)
Sep 10, 2004 6.832 6.846 6.776 6.818 208,814 -0.00(-0.05%)
Sep 09, 2004 6.815 6.822 6.766 6.822 169,733 +0.01(+0.15%)
Sep 08, 2004 6.815 6.815 6.755 6.811 202,539 +0.04(+0.57%)
Sep 07, 2004 6.804 6.829 6.773 6.773 94,137 -0.05(-0.67%)
Sep 03, 2004 6.752 6.818 6.752 6.818 90,714 +0.05(+0.78%)
Sep 02, 2004 6.759 6.811 6.748 6.766 105,263 +0.01(+0.16%)
Sep 01, 2004 6.787 6.801 6.755 6.755 109,827 -0.03(-0.46%)
Aug 31, 2004 6.717 6.787 6.713 6.787 216,802 +0.04(+0.57%)
Aug 30, 2004 6.776 6.776 6.706 6.748 132,078 +0.00(+0.00%)
Aug 27, 2004 6.738 6.787 6.706 6.748 181,144 +0.01(+0.16%)
Aug 26, 2004 6.752 6.815 6.738 6.738 176,294 -0.05(-0.67%)
Aug 25, 2004 6.825 6.832 6.748 6.783 91,570 -0.04(-0.62%)
Aug 24, 2004 6.815 6.825 6.738 6.825 164,598 +0.02(+0.36%)
Aug 23, 2004 6.794 6.850 6.776 6.801 115,818 -0.01(-0.10%)
Aug 20, 2004 6.766 6.808 6.755 6.808 138,354 +0.04(+0.52%)
Aug 19, 2004 6.818 6.850 6.752 6.773 195,692 -0.06(-0.87%)
Aug 18, 2004 6.888 6.899 6.818 6.832 87,576 -0.00(-0.05%)
Aug 17, 2004 6.853 6.888 6.804 6.836 102,695 +0.01(+0.15%)
Aug 16, 2004 6.958 6.958 6.801 6.825 132,363 -0.04(-0.51%)
Aug 13, 2004 6.853 6.944 6.839 6.860 99,557 -0.01(-0.15%)
Aug 12, 2004 6.871 6.923 6.836 6.871 127,228 +0.02(+0.26%)
Aug 11, 2004 6.864 6.885 6.818 6.853 115,247 -0.01(-0.15%)
Aug 10, 2004 6.853 6.881 6.818 6.864 86,435 +0.03(+0.41%)
Aug 09, 2004 6.871 6.923 6.836 6.836 146,056 -0.06(-0.86%)
Aug 06, 2004 6.874 6.902 6.825 6.895 261,589 +0.04(+0.56%)
Aug 05, 2004 6.920 6.920 6.839 6.857 55,056 -0.04(-0.61%)
Aug 04, 2004 6.920 6.958 6.864 6.899 109,542 -0.05(-0.76%)
Aug 03, 2004 6.881 6.965 6.843 6.951 118,670 +0.09(+1.33%)
Aug 02, 2004 6.829 6.885 6.818 6.860 64,184 -0.04(-0.51%)
Jul 30, 2004 6.888 6.923 6.864 6.895 81,300 +0.02(+0.36%)
Jul 29, 2004 6.773 6.902 6.773 6.871 140,065 +0.11(+1.66%)
Jul 28, 2004 6.783 6.836 6.759 6.759 136,927 -0.02(-0.26%)
Jul 27, 2004 6.734 6.801 6.734 6.776 148,338 +0.02(+0.31%)
Jul 26, 2004 6.818 6.818 6.745 6.755 249,608 -0.08(-1.18%)
Jul 23, 2004 6.836 6.836 6.801 6.836 108,971 +0.04(+0.52%)
Jul 22, 2004 6.720 6.836 6.720 6.801 223,648 +0.02(+0.31%)
Jul 21, 2004 6.801 6.836 6.766 6.780 164,883 +0.00(+0.00%)
Jul 20, 2004 6.864 6.864 6.752 6.780 234,774 -0.10(-1.43%)
Jul 19, 2004 6.871 6.899 6.843 6.878 82,727 +0.01(+0.20%)
Jul 16, 2004 6.906 6.906 6.864 6.864 69,890 -0.02(-0.31%)
Jul 15, 2004 6.934 6.934 6.871 6.885 115,818 -0.06(-0.81%)
Jul 14, 2004 6.948 6.955 6.934 6.941 75,310 -0.01(-0.20%)
Jul 13, 2004 6.937 6.986 6.937 6.955 87,006 +0.03(+0.40%)
Jul 12, 2004 7.046 7.046 6.906 6.927 189,131 -0.11(-1.54%)
Jul 09, 2004 7.081 7.081 7.025 7.036 90,714 -0.05(-0.64%)
Jul 08, 2004 7.081 7.116 7.067 7.081 139,209 +0.00(+0.00%)
Jul 07, 2004 7.081 7.099 7.060 7.081 228,213 +0.03(+0.40%)
Jul 06, 2004 7.060 7.081 7.050 7.053 72,457 -0.01(-0.15%)
Jul 02, 2004 7.032 7.116 7.032 7.064 221,081 +0.03(+0.45%)
Jul 01, 2004 7.011 7.036 7.011 7.032 210,811 +0.02(+0.25%)
Jun 30, 2004 7.014 7.014 7.011 7.014 120,667 +0.00(+0.05%)
Jun 29, 2004 7.011 7.014 7.011 7.011 512,623 -0.00(-0.05%)
Jun 28, 2004 7.011 7.014 7.011 7.014 495,507 +0.00(+0.05%)
Jun 25, 2004 7.011 7.014 7.011 7.011 691,485 -0.00(-0.05%)
Jun 24, 2004 7.014 7.014 7.011 7.014 136,927 +0.00(+0.00%)
Jun 23, 2004 7.018 7.018 7.011 7.014 57,623 +0.00(+0.00%)
Jun 22, 2004 7.029 7.029 7.011 7.014 117,244 -0.01(-0.20%)
Jun 21, 2004 7.039 7.039 7.011 7.029 184,282 -0.01(-0.15%)
Jun 18, 2004 7.022 7.039 7.022 7.039 34,517 +0.01(+0.15%)
Jun 17, 2004 7.014 7.029 7.014 7.029 46,498 +0.01(+0.15%)
Jun 16, 2004 7.022 7.025 7.011 7.018 74,454 +0.00(+0.00%)
Jun 15, 2004 7.029 7.029 7.011 7.018 66,467 +0.01(+0.10%)
Jun 14, 2004 7.011 7.025 7.011 7.011 59,905 -0.01(-0.10%)
Jun 10, 2004 7.022 7.029 7.011 7.018 106,119 +0.01(+0.10%)
Jun 09, 2004 7.039 7.057 7.011 7.011 91,285 -0.02(-0.25%)
Jun 08, 2004 7.011 7.064 7.011 7.029 244,473 +0.01(+0.20%)
Jun 07, 2004 7.011 7.014 7.011 7.014 97,561 +0.00(+0.00%)
Jun 04, 2004 7.014 7.014 7.011 7.014 86,435 +0.00(+0.00%)
Jun 03, 2004 7.011 7.014 7.011 7.014 162,031 +0.00(+0.00%)
Jun 02, 2004 7.014 7.014 7.011 7.014 131,793 +0.00(+0.05%)
Jun 01, 2004 7.011 7.014 7.011 7.011 274,426 -0.00(-0.05%)
May 28, 2004 7.011 7.014 7.011 7.014 229,639 +0.00(+0.00%)
May 27, 2004 7.011 7.014 7.011 7.014 255,598 +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.