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 )

10.18 +0.02 (+0.20%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 17, 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, 2009 4.151 4.172 4.172 4.172 644,416 +0.02(+0.42%)
Dec 30, 2009 4.158 4.172 4.115 4.154 432,381 -0.00(-0.08%)
Dec 29, 2009 4.108 4.158 4.108 4.158 454,908 +0.04(+0.94%)
Dec 28, 2009 4.122 4.126 4.084 4.119 347,659 -0.00(-0.07%)
Dec 24, 2009 4.070 4.122 4.070 4.122 74,554 +0.03(+0.75%)
Dec 23, 2009 4.094 4.112 4.073 4.091 431,716 -0.00(-0.09%)
Dec 22, 2009 4.080 4.105 4.035 4.094 478,579 +0.05(+1.30%)
Dec 21, 2009 4.080 4.080 4.014 4.042 482,234 -0.00(-0.09%)
Dec 18, 2009 3.996 4.077 3.996 4.045 409,345 +0.05(+1.23%)
Dec 17, 2009 3.972 4.003 3.954 3.996 396,040 +0.00(+0.09%)
Dec 16, 2009 3.937 3.996 3.937 3.993 411,722 +0.06(+1.42%)
Dec 15, 2009 3.919 3.947 3.912 3.937 331,599 +0.02(+0.45%)
Dec 14, 2009 3.898 3.926 3.898 3.919 286,701 +0.02(+0.63%)
Dec 11, 2009 3.898 3.902 3.884 3.895 183,848 +0.00(+0.09%)
Dec 10, 2009 3.919 3.919 3.891 3.891 452,241 -0.02(-0.45%)
Dec 09, 2009 3.926 3.940 3.888 3.909 544,696 +0.01(+0.18%)
Dec 08, 2009 3.839 3.902 3.839 3.902 357,247 +0.04(+1.00%)
Dec 07, 2009 3.856 3.863 3.839 3.863 332,834 +0.01(+0.27%)
Dec 04, 2009 3.832 3.853 3.825 3.853 248,618 +0.03(+0.82%)
Dec 03, 2009 3.817 3.832 3.800 3.821 563,361 +0.00(+0.09%)
Dec 02, 2009 3.825 3.839 3.810 3.817 433,065 -0.00(-0.09%)
Dec 01, 2009 3.807 3.849 3.796 3.821 748,812 +0.01(+0.37%)
Nov 30, 2009 3.821 3.821 3.800 3.807 293,459 +0.00(+0.00%)
Nov 27, 2009 3.789 3.810 3.786 3.807 61,437 -0.02(-0.64%)
Nov 25, 2009 3.810 3.832 3.786 3.832 195,196 +0.04(+1.02%)
Nov 24, 2009 3.786 3.800 3.772 3.793 288,663 +0.01(+0.17%)
Nov 23, 2009 3.786 3.803 3.780 3.787 411,924 -0.00(-0.06%)
Nov 20, 2009 3.751 3.793 3.751 3.789 444,556 +0.02(+0.64%)
Nov 19, 2009 3.768 3.800 3.744 3.765 745,657 -0.02(-0.56%)
Nov 18, 2009 3.758 3.789 3.758 3.786 172,024 +0.01(+0.37%)
Nov 17, 2009 3.747 3.775 3.747 3.772 358,753 +0.02(+0.47%)
Nov 16, 2009 3.768 3.775 3.744 3.754 292,286 +0.01(+0.28%)
Nov 13, 2009 3.768 3.768 3.730 3.744 288,738 -0.01(-0.20%)
Nov 12, 2009 3.779 3.785 3.747 3.751 248,586 -0.03(-0.73%)
Nov 11, 2009 3.786 3.793 3.775 3.779 252,275 -0.01(-0.38%)
Nov 10, 2009 3.803 3.806 3.779 3.793 331,302 -0.01(-0.27%)
Nov 09, 2009 3.814 3.817 3.796 3.803 407,494 +0.00(+0.00%)
Nov 06, 2009 3.793 3.824 3.786 3.803 235,116 +0.01(+0.18%)
Nov 05, 2009 3.810 3.817 3.793 3.796 206,909 -0.01(-0.18%)
Nov 04, 2009 3.789 3.807 3.789 3.803 185,614 +0.02(+0.65%)
Nov 03, 2009 3.782 3.796 3.768 3.779 373,504 -0.01(-0.19%)
Nov 02, 2009 3.803 3.828 3.786 3.786 416,160 -0.04(-0.92%)
Oct 30, 2009 3.832 3.856 3.744 3.821 643,432 -0.01(-0.27%)
Oct 29, 2009 3.814 3.881 3.814 3.832 344,507 +0.02(+0.55%)
Oct 28, 2009 3.877 3.890 3.810 3.810 252,417 -0.07(-1.90%)
Oct 27, 2009 3.888 3.923 3.884 3.884 309,873 -0.02(-0.45%)
Oct 26, 2009 3.923 3.930 3.870 3.902 286,644 -0.00(-0.10%)
Oct 23, 2009 3.916 3.951 3.905 3.905 253,715 +0.01(+0.19%)
Oct 22, 2009 3.888 3.923 3.884 3.898 364,935 -0.00(-0.09%)
Oct 21, 2009 3.930 3.930 3.895 3.902 332,358 -0.01(-0.19%)
Oct 20, 2009 3.909 3.926 3.905 3.909 279,118 -0.00(-0.08%)
Oct 19, 2009 3.902 3.933 3.898 3.912 295,347 +0.00(+0.09%)
Oct 16, 2009 3.870 3.919 3.853 3.909 319,846 +0.03(+0.81%)
Oct 15, 2009 3.888 3.905 3.874 3.877 275,555 -0.04(-0.90%)
Oct 14, 2009 3.912 3.930 3.909 3.912 281,363 +0.01(+0.36%)
Oct 13, 2009 3.874 3.902 3.874 3.898 176,177 +0.01(+0.18%)
Oct 12, 2009 3.877 3.894 3.860 3.891 456,040 +0.03(+0.73%)
Oct 09, 2009 3.817 3.870 3.817 3.863 287,457 +0.05(+1.29%)
Oct 08, 2009 3.825 3.839 3.814 3.814 341,412 +0.00(+0.09%)
Oct 07, 2009 3.789 3.810 3.786 3.810 266,937 +0.01(+0.37%)
Oct 06, 2009 3.849 3.867 3.789 3.796 687,038 -0.04(-1.01%)
Oct 05, 2009 3.821 3.856 3.786 3.835 732,997 +0.01(+0.18%)
Oct 02, 2009 3.803 3.835 3.782 3.828 225,377 +0.01(+0.28%)
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.