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 (%)
Apr 29, 2005 6.387 6.391 6.345 6.362 160,890 -0.04(-0.66%)
Apr 28, 2005 6.391 6.440 6.377 6.405 215,661 +0.00(+0.00%)
Apr 27, 2005 6.380 6.426 6.377 6.405 181,714 +0.03(+0.44%)
Apr 26, 2005 6.429 6.443 6.377 6.377 474,968 -0.05(-0.82%)
Apr 25, 2005 6.433 6.454 6.401 6.429 301,811 -0.01(-0.16%)
Apr 22, 2005 6.408 6.447 6.408 6.440 176,009 +0.02(+0.27%)
Apr 21, 2005 6.408 6.468 6.405 6.422 176,579 -0.01(-0.22%)
Apr 20, 2005 6.429 6.454 6.369 6.436 290,971 +0.00(+0.05%)
Apr 19, 2005 6.478 6.478 6.391 6.433 256,454 -0.02(-0.27%)
Apr 18, 2005 6.447 6.485 6.398 6.450 225,645 +0.01(+0.16%)
Apr 15, 2005 6.482 6.485 6.362 6.440 275,567 -0.04(-0.65%)
Apr 14, 2005 6.433 6.482 6.422 6.482 154,899 +0.03(+0.43%)
Apr 13, 2005 6.475 6.503 6.443 6.454 178,861 -0.01(-0.11%)
Apr 12, 2005 6.443 6.468 6.408 6.461 171,445 +0.04(+0.55%)
Apr 11, 2005 6.499 6.499 6.398 6.426 224,504 -0.06(-0.87%)
Apr 08, 2005 6.478 6.496 6.457 6.482 200,256 -0.02(-0.32%)
Apr 07, 2005 6.520 6.538 6.450 6.503 227,071 -0.01(-0.16%)
Apr 06, 2005 6.597 6.597 6.503 6.513 197,119 -0.06(-0.96%)
Apr 05, 2005 6.538 6.604 6.517 6.576 162,031 +0.06(+0.86%)
Apr 04, 2005 6.513 6.562 6.457 6.520 104,692 +0.01(+0.11%)
Apr 01, 2005 6.450 6.541 6.450 6.513 176,579 -0.01(-0.11%)
Mar 31, 2005 6.520 6.583 6.506 6.520 140,921 +0.00(+0.00%)
Mar 30, 2005 6.485 6.548 6.485 6.520 136,357 +0.01(+0.22%)
Mar 29, 2005 6.489 6.520 6.485 6.506 151,761 +0.01(+0.22%)
Mar 28, 2005 6.513 6.534 6.387 6.492 678,078 -0.06(-0.96%)
Mar 24, 2005 6.573 6.615 6.520 6.555 219,369 +0.00(+0.00%)
Mar 23, 2005 6.555 6.643 6.485 6.555 285,266 +0.00(+0.00%)
Mar 22, 2005 6.583 6.594 6.541 6.555 145,485 -0.02(-0.37%)
Mar 21, 2005 6.622 6.625 6.566 6.580 213,949 -0.08(-1.16%)
Mar 18, 2005 6.653 6.657 6.601 6.657 201,112 +0.00(+0.05%)
Mar 17, 2005 6.639 6.688 6.622 6.653 208,814 -0.01(-0.21%)
Mar 16, 2005 6.629 6.688 6.611 6.667 204,821 +0.01(+0.21%)
Mar 15, 2005 6.699 6.703 6.636 6.653 142,062 -0.02(-0.26%)
Mar 14, 2005 6.671 6.706 6.667 6.671 248,466 -0.01(-0.10%)
Mar 11, 2005 6.710 6.724 6.678 6.678 181,999 -0.06(-0.83%)
Mar 10, 2005 6.734 6.766 6.713 6.734 157,181 -0.01(-0.21%)
Mar 09, 2005 6.766 6.783 6.731 6.748 332,620 -0.01(-0.10%)
Mar 08, 2005 6.741 6.769 6.741 6.755 284,125 -0.01(-0.10%)
Mar 07, 2005 6.766 6.769 6.734 6.762 318,071 +0.02(+0.31%)
Mar 04, 2005 6.752 6.769 6.731 6.741 224,789 -0.02(-0.26%)
Mar 03, 2005 6.762 6.776 6.745 6.759 219,940 +0.00(+0.00%)
Mar 02, 2005 6.755 6.762 6.738 6.759 136,357 +0.02(+0.31%)
Mar 01, 2005 6.706 6.766 6.706 6.738 300,385 +0.02(+0.26%)
Feb 28, 2005 6.696 6.720 6.678 6.720 257,024 +0.04(+0.63%)
Feb 25, 2005 6.681 6.685 6.650 6.678 168,307 +0.03(+0.47%)
Feb 24, 2005 6.608 6.646 6.608 6.646 183,711 +0.01(+0.16%)
Feb 23, 2005 6.632 6.671 6.601 6.636 363,714 -0.01(-0.16%)
Feb 22, 2005 6.724 6.724 6.625 6.646 298,103 -0.06(-0.84%)
Feb 18, 2005 6.703 6.703 6.664 6.703 310,940 -0.00(-0.05%)
Feb 17, 2005 6.727 6.748 6.674 6.706 322,921 -0.02(-0.31%)
Feb 16, 2005 6.696 6.727 6.685 6.727 230,209 +0.02(+0.26%)
Feb 15, 2005 6.717 6.724 6.688 6.710 181,429 +0.00(+0.00%)
Feb 14, 2005 6.713 6.745 6.681 6.710 202,253 -0.02(-0.31%)
Feb 11, 2005 6.706 6.738 6.685 6.731 210,241 +0.02(+0.37%)
Feb 10, 2005 6.685 6.706 6.671 6.706 269,006 +0.01(+0.16%)
Feb 09, 2005 6.688 6.713 6.688 6.696 248,181 -0.01(-0.21%)
Feb 08, 2005 6.688 6.710 6.667 6.710 181,999 +0.03(+0.47%)
Feb 07, 2005 6.692 6.699 6.671 6.678 199,971 +0.01(+0.11%)
Feb 04, 2005 6.660 6.696 6.639 6.671 397,090 +0.02(+0.26%)
Feb 03, 2005 6.636 6.653 6.622 6.653 221,937 +0.02(+0.32%)
Feb 02, 2005 6.611 6.639 6.601 6.632 249,608 +0.04(+0.53%)
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.