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 30, 2022 8.107 8.175 8.067 8.073 216,427 -0.06(-0.73%)
Dec 29, 2022 8.149 8.175 8.098 8.132 310,342 +0.03(+0.31%)
Dec 28, 2022 8.149 8.149 8.098 8.107 176,012 -0.04(-0.52%)
Dec 27, 2022 8.192 8.192 8.141 8.149 240,218 -0.03(-0.41%)
Dec 23, 2022 8.158 8.200 8.115 8.183 165,066 +0.06(+0.73%)
Dec 22, 2022 8.098 8.175 8.098 8.124 188,855 -0.03(-0.31%)
Dec 21, 2022 8.107 8.166 8.098 8.149 115,033 +0.04(+0.47%)
Dec 20, 2022 8.107 8.158 8.077 8.111 187,688 -0.01(-0.16%)
Dec 19, 2022 8.242 8.259 8.082 8.124 445,405 -0.15(-1.84%)
Dec 16, 2022 8.183 8.285 8.183 8.276 134,410 +0.01(+0.10%)
Dec 15, 2022 8.259 8.268 8.217 8.268 150,727 +0.02(+0.21%)
Dec 14, 2022 8.268 8.302 8.226 8.251 99,298 -0.06(-0.71%)
Dec 13, 2022 8.361 8.409 8.285 8.310 144,201 +0.02(+0.20%)
Dec 12, 2022 8.234 8.336 8.234 8.293 107,715 +0.05(+0.62%)
Dec 09, 2022 8.242 8.268 8.242 8.242 95,425 -0.04(-0.51%)
Dec 08, 2022 8.268 8.327 8.268 8.285 98,169 +0.02(+0.20%)
Dec 07, 2022 8.302 8.389 8.268 8.268 449,101 -0.08(-0.91%)
Dec 06, 2022 8.395 8.454 8.319 8.344 105,577 -0.09(-1.10%)
Dec 05, 2022 8.488 8.505 8.378 8.437 70,769 -0.06(-0.70%)
Dec 02, 2022 8.530 8.539 8.437 8.497 83,112 -0.05(-0.59%)
Dec 01, 2022 8.539 8.615 8.539 8.547 138,815 -0.02(-0.20%)
Nov 30, 2022 8.422 8.582 8.388 8.565 148,007 +0.11(+1.29%)
Nov 29, 2022 8.422 8.506 8.422 8.455 81,117 +0.00(+0.00%)
Nov 28, 2022 8.422 8.472 8.405 8.455 51,701 +0.03(+0.40%)
Nov 25, 2022 8.430 8.451 8.422 8.422 6,454 -0.03(-0.30%)
Nov 23, 2022 8.413 8.472 8.413 8.447 72,106 +0.02(+0.20%)
Nov 22, 2022 8.329 8.439 8.329 8.430 100,985 +0.12(+1.42%)
Nov 21, 2022 8.489 8.489 8.312 8.312 141,016 -0.03(-0.40%)
Nov 18, 2022 8.346 8.388 8.338 8.346 38,715 +0.02(+0.20%)
Nov 17, 2022 8.338 8.363 8.300 8.329 53,899 -0.05(-0.60%)
Nov 16, 2022 8.388 8.430 8.371 8.380 104,934 -0.02(-0.20%)
Nov 15, 2022 8.422 8.422 8.371 8.397 91,900 +0.08(+0.91%)
Nov 14, 2022 8.422 8.422 8.312 8.321 81,547 -0.08(-0.90%)
Nov 11, 2022 8.514 8.514 8.380 8.397 68,496 -0.08(-0.99%)
Nov 10, 2022 8.413 8.598 8.388 8.481 296,783 +0.18(+2.13%)
Nov 09, 2022 8.380 8.380 8.287 8.304 54,507 -0.08(-0.90%)
Nov 08, 2022 8.447 8.447 8.354 8.380 86,936 -0.06(-0.70%)
Nov 07, 2022 8.388 8.472 8.388 8.439 50,839 +0.03(+0.30%)
Nov 04, 2022 8.329 8.464 8.328 8.413 53,871 +0.10(+1.21%)
Nov 03, 2022 8.220 8.321 8.195 8.312 57,319 +0.08(+1.02%)
Nov 02, 2022 8.254 8.228 171,180 +0.01(+0.10%)
Nov 01, 2022 8.262 8.283 8.169 8.220 73,630 +0.01(+0.10%)
Oct 31, 2022 8.195 8.304 8.153 8.212 32,619 +0.00(+0.00%)
Oct 28, 2022 8.153 8.229 8.095 8.212 60,927 +0.06(+0.72%)
Oct 27, 2022 8.095 8.170 8.070 8.153 84,406 +0.05(+0.62%)
Oct 26, 2022 8.061 8.153 8.061 8.103 84,638 -0.01(-0.10%)
Oct 25, 2022 8.070 8.170 8.070 8.112 100,170 +0.02(+0.21%)
Oct 24, 2022 8.020 8.112 8.020 8.095 112,779 +0.02(+0.21%)
Oct 21, 2022 8.028 8.103 7.978 8.078 153,278 +0.05(+0.62%)
Oct 20, 2022 8.020 8.095 8.020 8.028 134,266 -0.01(-0.10%)
Oct 19, 2022 8.053 8.061 8.011 8.036 58,875 -0.03(-0.31%)
Oct 18, 2022 8.070 8.078 8.011 8.061 66,786 +0.07(+0.84%)
Oct 17, 2022 8.061 8.061 7.945 7.995 135,842 +0.03(+0.42%)
Oct 14, 2022 8.020 8.033 7.951 7.961 83,182 -0.05(-0.63%)
Oct 13, 2022 7.961 8.103 7.961 8.011 198,816 -0.05(-0.62%)
Oct 12, 2022 8.187 8.204 8.061 8.061 64,130 -0.15(-1.83%)
Oct 11, 2022 8.195 8.254 8.178 8.212 35,834 +0.01(+0.10%)
Oct 10, 2022 8.254 8.332 8.145 8.204 51,002 -0.08(-0.91%)
Oct 07, 2022 8.312 8.337 8.245 8.279 43,972 -0.07(-0.80%)
Oct 06, 2022 8.362 8.446 8.279 8.346 60,540 -0.03(-0.30%)
Oct 05, 2022 8.421 8.421 8.195 8.371 117,331 -0.06(-0.69%)
Oct 04, 2022 8.362 8.462 8.362 8.429 97,891 +0.15(+1.82%)
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.