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 28, 2013 6.473 6.520 6.452 6.464 232,403 -0.04(-0.66%)
Jun 27, 2013 6.563 6.588 6.452 6.507 382,472 +0.00(+0.07%)
Jun 26, 2013 6.482 6.614 6.477 6.503 285,576 +0.06(+0.86%)
Jun 25, 2013 6.336 6.477 6.307 6.447 269,408 +0.11(+1.75%)
Jun 24, 2013 6.358 6.443 6.281 6.336 247,592 -0.07(-1.13%)
Jun 21, 2013 6.319 6.442 6.319 6.409 227,894 +0.06(+1.01%)
Jun 20, 2013 6.482 6.482 6.302 6.345 326,294 -0.15(-2.36%)
Jun 19, 2013 6.473 6.520 6.452 6.499 239,429 +0.01(+0.18%)
Jun 18, 2013 6.546 6.558 6.469 6.487 242,133 -0.02(-0.38%)
Jun 17, 2013 6.571 6.571 6.490 6.511 236,945 -0.06(-0.91%)
Jun 14, 2013 6.533 6.571 6.486 6.571 184,992 +0.07(+1.12%)
Jun 13, 2013 6.430 6.533 6.422 6.499 316,076 -0.01(-0.13%)
Jun 12, 2013 6.486 6.537 6.422 6.507 297,510 +0.00(+0.07%)
Jun 11, 2013 6.511 6.541 6.409 6.503 291,391 -0.03(-0.52%)
Jun 10, 2013 6.622 6.639 6.511 6.537 367,827 -0.09(-1.42%)
Jun 07, 2013 6.656 6.656 6.606 6.631 197,064 -0.01(-0.19%)
Jun 06, 2013 6.592 6.656 6.550 6.644 268,281 +0.10(+1.57%)
Jun 05, 2013 6.520 6.567 6.494 6.541 225,161 +0.02(+0.26%)
Jun 04, 2013 6.272 6.584 6.213 6.524 469,266 +0.20(+3.10%)
Jun 03, 2013 6.520 6.530 6.302 6.328 501,633 -0.19(-2.96%)
May 31, 2013 6.695 6.720 6.491 6.521 312,799 -0.14(-2.10%)
May 30, 2013 6.678 6.740 6.661 6.661 157,772 -0.04(-0.57%)
May 29, 2013 6.818 6.826 6.670 6.699 346,521 -0.06(-0.94%)
May 28, 2013 6.873 6.890 6.754 6.763 136,194 -0.08(-1.12%)
May 24, 2013 6.903 6.928 6.826 6.839 205,301 -0.05(-0.68%)
May 23, 2013 6.818 6.911 6.801 6.886 174,962 +0.01(+0.12%)
May 22, 2013 6.826 6.903 6.822 6.877 125,184 +0.02(+0.31%)
May 21, 2013 6.814 6.882 6.771 6.856 166,491 +0.01(+0.19%)
May 20, 2013 6.928 6.941 6.776 6.843 475,550 -0.07(-0.98%)
May 17, 2013 6.975 6.988 6.899 6.911 245,912 -0.03(-0.43%)
May 16, 2013 6.950 6.992 6.933 6.941 93,028 -0.00(-0.06%)
May 15, 2013 6.928 6.954 6.883 6.945 256,316 +0.05(+0.74%)
May 13, 2013 6.971 7.000 6.894 6.894 177,074 -0.09(-1.34%)
May 10, 2013 6.950 7.000 6.933 6.988 129,474 +0.06(+0.80%)
May 09, 2013 6.916 6.975 6.899 6.933 155,632 +0.03(+0.49%)
May 08, 2013 6.916 6.924 6.873 6.899 194,636 +0.01(+0.18%)
May 07, 2013 6.843 6.894 6.843 6.886 119,707 +0.05(+0.68%)
May 06, 2013 6.839 6.890 6.818 6.839 157,565 +0.03(+0.44%)
May 03, 2013 6.860 6.856 6.788 6.810 153,094 -0.05(-0.68%)
May 02, 2013 6.848 6.899 6.848 6.856 151,606 +0.00(+0.06%)
May 01, 2013 6.839 6.894 6.797 6.852 196,502 +0.01(+0.17%)
Apr 30, 2013 6.840 6.874 6.794 6.840 163,681 -0.03(-0.43%)
Apr 29, 2013 6.853 6.912 6.773 6.870 195,491 +0.04(+0.62%)
Apr 26, 2013 6.853 6.836 6.810 6.828 111,425 +0.01(+0.12%)
Apr 25, 2013 6.878 6.878 6.760 6.819 244,751 -0.06(-0.86%)
Apr 24, 2013 6.933 6.933 6.870 6.878 244,948 +0.01(+0.18%)
Apr 23, 2013 6.920 6.963 6.861 6.866 270,343 -0.03(-0.43%)
Apr 22, 2013 6.887 6.942 6.815 6.895 123,878 -0.00(-0.06%)
Apr 19, 2013 6.908 6.912 6.811 6.899 151,597 +0.03(+0.43%)
Apr 18, 2013 6.866 6.942 6.819 6.870 186,447 +0.03(+0.49%)
Apr 17, 2013 6.760 6.836 6.760 6.836 100,666 +0.04(+0.56%)
Apr 16, 2013 6.840 6.840 6.769 6.798 160,304 -0.01(-0.12%)
Apr 15, 2013 6.874 6.874 6.773 6.807 136,450 -0.03(-0.49%)
Apr 12, 2013 6.815 6.878 6.756 6.840 196,047 +0.03(+0.43%)
Apr 11, 2013 6.794 6.819 6.777 6.811 129,584 +0.03(+0.44%)
Apr 10, 2013 6.739 6.828 6.739 6.781 219,376 +0.02(+0.31%)
Apr 09, 2013 6.722 6.802 6.722 6.760 153,974 +0.02(+0.31%)
Apr 08, 2013 6.697 6.777 6.697 6.739 158,060 +0.04(+0.63%)
Apr 05, 2013 6.722 6.756 6.646 6.697 123,224 -0.02(-0.31%)
Apr 04, 2013 6.667 6.735 6.659 6.718 203,581 +0.08(+1.27%)
Apr 03, 2013 6.726 6.739 6.591 6.633 444,975 -0.16(-2.30%)
Apr 02, 2013 6.853 6.861 6.773 6.790 212,032 -0.01(-0.19%)
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.