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 (%)
Jun 30, 2009 3.442 3.456 3.429 3.442 250,648 +0.01(+0.41%)
Jun 29, 2009 3.393 3.432 3.393 3.428 210,658 +0.04(+1.03%)
Jun 26, 2009 3.355 3.400 3.355 3.393 159,773 +0.01(+0.31%)
Jun 25, 2009 3.351 3.386 3.344 3.383 210,720 +0.01(+0.31%)
Jun 24, 2009 3.372 3.390 3.355 3.372 173,894 -0.01(-0.21%)
Jun 23, 2009 3.400 3.407 3.369 3.379 236,843 -0.04(-1.03%)
Jun 22, 2009 3.477 3.477 3.393 3.414 277,450 -0.06(-1.62%)
Jun 19, 2009 3.481 3.498 3.470 3.470 490,194 +0.01(+0.30%)
Jun 18, 2009 3.505 3.509 3.456 3.460 229,092 -0.03(-0.80%)
Jun 17, 2009 3.509 3.512 3.481 3.488 206,093 -0.00(-0.12%)
Jun 16, 2009 3.505 3.512 3.484 3.492 338,140 -0.01(-0.18%)
Jun 15, 2009 3.477 3.498 3.470 3.498 259,389 +0.01(+0.40%)
Jun 12, 2009 3.495 3.519 3.474 3.484 553,785 +0.00(+0.00%)
Jun 11, 2009 3.509 3.542 3.470 3.484 988,039 -0.00(-0.10%)
Jun 10, 2009 3.547 3.579 3.470 3.488 694,770 -0.05(-1.38%)
Jun 09, 2009 3.512 3.542 3.488 3.537 275,153 +0.01(+0.39%)
Jun 08, 2009 3.509 3.540 3.488 3.523 170,180 +0.00(+0.00%)
Jun 05, 2009 3.544 3.560 3.491 3.523 425,940 -0.02(-0.50%)
Jun 04, 2009 3.498 3.547 3.488 3.540 225,184 +0.03(+0.80%)
Jun 03, 2009 3.498 3.523 3.481 3.512 114,873 -0.01(-0.30%)
Jun 02, 2009 3.505 3.547 3.505 3.523 193,130 -0.02(-0.50%)
Jun 01, 2009 3.516 3.558 3.495 3.540 202,479 +0.02(+0.60%)
May 29, 2009 3.470 3.519 3.454 3.519 112,111 +0.05(+1.41%)
May 28, 2009 3.442 3.481 3.421 3.470 175,369 +0.06(+1.85%)
May 27, 2009 3.453 3.477 3.407 3.407 213,699 +0.00(+0.00%)
May 26, 2009 3.414 3.453 3.379 3.407 251,404 -0.00(-0.10%)
May 22, 2009 3.421 3.421 3.379 3.411 164,928 +0.01(+0.41%)
May 21, 2009 3.425 3.435 3.386 3.397 150,441 -0.06(-1.62%)
May 20, 2009 3.435 3.456 3.424 3.453 264,478 +0.05(+1.55%)
May 19, 2009 3.355 3.414 3.355 3.400 171,495 +0.03(+0.83%)
May 18, 2009 3.270 3.393 3.267 3.372 199,461 +0.10(+3.00%)
May 15, 2009 3.260 3.316 3.247 3.274 166,097 -0.00(-0.11%)
May 14, 2009 3.225 3.288 3.225 3.277 219,553 +0.04(+1.30%)
May 13, 2009 3.211 3.263 3.211 3.235 220,078 -0.04(-1.07%)
May 12, 2009 3.270 3.281 3.260 3.270 250,080 +0.01(+0.32%)
May 11, 2009 3.256 3.274 3.232 3.260 766,705 -0.03(-0.85%)
May 08, 2009 3.260 3.311 3.253 3.288 611,731 +0.03(+0.97%)
May 07, 2009 3.285 3.306 3.249 3.256 435,126 -0.04(-1.06%)
May 06, 2009 3.295 3.313 3.249 3.292 565,267 -0.01(-0.37%)
May 05, 2009 3.320 3.320 3.247 3.304 262,256 -0.03(-1.00%)
May 04, 2009 3.383 3.414 3.327 3.337 207,055 -0.01(-0.21%)
May 01, 2009 3.263 3.358 3.249 3.344 233,229 +0.06(+1.92%)
Apr 30, 2009 3.235 3.302 3.218 3.281 326,524 +0.07(+2.30%)
Apr 29, 2009 3.151 3.225 3.151 3.207 310,862 +0.04(+1.22%)
Apr 28, 2009 3.200 3.204 3.155 3.169 184,566 -0.05(-1.53%)
Apr 27, 2009 3.211 3.221 3.165 3.218 191,230 -0.01(-0.22%)
Apr 24, 2009 3.221 3.225 3.183 3.225 165,190 +0.03(+0.88%)
Apr 23, 2009 3.172 3.207 3.116 3.197 458,379 +0.06(+1.90%)
Apr 22, 2009 3.109 3.186 3.092 3.137 206,484 +0.05(+1.47%)
Apr 21, 2009 3.088 3.113 3.050 3.092 138,371 +0.02(+0.80%)
Apr 20, 2009 3.169 3.169 3.067 3.067 167,789 -0.10(-3.21%)
Apr 17, 2009 3.102 3.183 3.102 3.169 203,238 +0.07(+2.38%)
Apr 16, 2009 3.050 3.144 3.018 3.095 338,086 +0.06(+1.85%)
Apr 15, 2009 3.015 3.071 2.997 3.039 264,992 +0.02(+0.58%)
Apr 14, 2009 3.015 3.067 2.997 3.022 304,820 -0.01(-0.44%)
Apr 13, 2009 2.944 3.050 2.937 3.035 228,930 +0.05(+1.74%)
Apr 09, 2009 2.913 2.990 2.909 2.983 253,244 +0.09(+3.15%)
Apr 08, 2009 2.836 2.892 2.822 2.892 214,703 +0.05(+1.60%)
Apr 07, 2009 2.836 2.891 2.822 2.846 138,605 -0.04(-1.34%)
Apr 06, 2009 2.846 2.885 2.846 2.885 67,419 +0.01(+0.37%)
Apr 03, 2009 2.822 2.885 2.822 2.874 159,299 +0.03(+1.11%)
Apr 02, 2009 2.822 2.867 2.822 2.843 171,155 +0.04(+1.50%)
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.