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 (%)
Dec 31, 2018 6.797 6.809 6.731 6.731 460,094 +0.01(+0.09%)
Dec 28, 2018 6.671 6.851 6.665 6.725 710,691 +0.05(+0.81%)
Dec 27, 2018 6.641 6.701 6.641 6.671 284,141 -0.01(-0.09%)
Dec 26, 2018 6.605 6.689 6.605 6.677 235,300 +0.07(+1.09%)
Dec 24, 2018 6.557 6.617 6.557 6.605 148,927 +0.02(+0.27%)
Dec 21, 2018 6.520 6.647 6.520 6.587 246,936 -0.01(-0.09%)
Dec 20, 2018 6.785 6.785 6.532 6.593 477,219 -0.15(-2.24%)
Dec 19, 2018 6.809 6.839 6.719 6.743 548,646 -0.07(-1.05%)
Dec 18, 2018 6.893 6.893 6.791 6.815 381,244 -0.04(-0.61%)
Dec 17, 2018 6.947 6.959 6.695 6.857 541,425 -0.07(-0.95%)
Dec 14, 2018 6.983 7.001 6.899 6.923 743,305 -0.08(-1.20%)
Dec 13, 2018 7.049 7.055 6.983 7.007 389,489 -0.05(-0.68%)
Dec 12, 2018 7.049 7.091 7.013 7.055 449,115 +0.01(+0.17%)
Dec 11, 2018 7.067 7.079 7.043 7.043 281,193 -0.02(-0.34%)
Dec 10, 2018 7.055 7.079 7.037 7.067 325,155 +0.01(+0.17%)
Dec 07, 2018 7.067 7.103 7.049 7.055 405,847 -0.05(-0.68%)
Dec 06, 2018 7.043 7.103 7.043 7.103 355,462 -0.05(-0.67%)
Dec 04, 2018 7.151 7.151 7.115 7.151 447,780 +0.02(+0.25%)
Dec 03, 2018 7.121 7.151 7.121 7.133 246,846 +0.05(+0.68%)
Nov 30, 2018 7.127 7.127 7.055 7.085 397,042 -0.01(-0.17%)
Nov 29, 2018 7.091 7.109 7.073 7.097 349,649 +0.01(+0.08%)
Nov 28, 2018 7.103 7.121 7.073 7.091 536,291 -0.02(-0.34%)
Nov 27, 2018 7.151 7.151 7.085 7.115 186,601 -0.02(-0.25%)
Nov 26, 2018 7.109 7.145 7.097 7.133 228,729 +0.04(+0.59%)
Nov 23, 2018 7.109 7.127 7.079 7.091 68,403 -0.01(-0.08%)
Nov 21, 2018 7.097 7.097 7.097 0 -0.01(-0.17%)
Nov 20, 2018 7.133 7.184 7.103 7.109 239,877 -0.08(-1.16%)
Nov 19, 2018 7.253 7.253 7.139 7.193 149,310 -0.08(-1.07%)
Nov 16, 2018 7.354 7.354 7.253 7.271 206,548 -0.10(-1.38%)
Nov 15, 2018 7.319 7.372 7.295 7.372 222,977 +0.05(+0.65%)
Nov 14, 2018 7.289 7.325 7.270 7.325 63,043 -0.01(-0.08%)
Nov 13, 2018 7.259 7.331 7.217 7.331 294,888 +0.10(+1.32%)
Nov 12, 2018 7.253 7.253 7.199 7.235 89,550 +0.01(+0.17%)
Nov 09, 2018 7.223 7.235 7.199 7.223 178,117 -0.01(-0.17%)
Nov 08, 2018 7.235 7.253 7.205 7.235 210,117 +0.01(+0.17%)
Nov 07, 2018 7.187 7.241 7.181 7.223 114,528 +0.05(+0.67%)
Nov 06, 2018 7.175 7.199 7.169 7.175 158,320 +0.00(+0.00%)
Nov 05, 2018 7.187 7.229 7.167 7.175 242,163 -0.01(-0.08%)
Nov 02, 2018 7.217 7.217 7.175 7.181 136,305 -0.01(-0.08%)
Nov 01, 2018 7.169 7.217 7.163 7.187 95,597 +0.02(+0.33%)
Oct 31, 2018 7.181 7.199 7.139 7.163 247,659 -0.02(-0.25%)
Oct 30, 2018 7.199 7.199 7.151 7.181 138,455 -0.02(-0.25%)
Oct 29, 2018 7.258 7.258 7.199 7.199 129,382 +0.00(+0.00%)
Oct 26, 2018 7.240 7.240 7.193 7.199 108,750 -0.03(-0.41%)
Oct 25, 2018 7.205 7.270 7.189 7.229 212,412 +0.02(+0.25%)
Oct 24, 2018 7.270 7.288 7.205 7.211 146,535 -0.09(-1.22%)
Oct 23, 2018 7.270 7.300 7.199 7.300 111,313 +0.04(+0.49%)
Oct 22, 2018 7.294 7.306 7.264 7.264 100,184 -0.04(-0.57%)
Oct 19, 2018 7.282 7.324 7.282 7.306 130,937 +0.02(+0.24%)
Oct 18, 2018 7.318 7.318 7.264 7.288 143,711 -0.05(-0.73%)
Oct 17, 2018 7.336 7.344 7.270 7.342 162,190 +0.04(+0.57%)
Oct 16, 2018 7.270 7.348 7.264 7.300 422,234 +0.03(+0.41%)
Oct 15, 2018 7.276 7.294 7.255 7.270 108,891 +0.02(+0.33%)
Oct 12, 2018 7.276 7.294 7.240 7.246 117,490 -0.02(-0.25%)
Oct 11, 2018 7.282 7.318 7.234 7.264 153,578 -0.01(-0.16%)
Oct 10, 2018 7.348 7.359 7.229 7.276 375,576 -0.07(-0.97%)
Oct 09, 2018 7.395 7.419 7.324 7.348 378,480 -0.06(-0.80%)
Oct 08, 2018 7.407 7.419 7.371 7.407 102,309 +0.03(+0.40%)
Oct 05, 2018 7.502 7.502 7.365 7.377 169,932 -0.11(-1.51%)
Oct 04, 2018 7.520 7.520 7.478 7.490 40,814 -0.02(-0.21%)
Oct 03, 2018 7.520 7.532 7.502 7.506 49,080 +0.00(+0.06%)
Oct 02, 2018 7.538 7.538 7.502 7.502 94,291 -0.03(-0.39%)
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.