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 (%)
Jul 31, 2007 6.082 6.113 6.047 6.068 453,022 +0.00(+0.06%)
Jul 30, 2007 5.935 6.064 5.935 6.064 231,931 +0.02(+0.41%)
Jul 27, 2007 5.924 6.096 5.903 6.040 259,603 +0.05(+0.82%)
Jul 26, 2007 5.924 5.998 5.819 5.991 676,965 -0.03(-0.52%)
Jul 25, 2007 6.064 6.082 5.892 6.022 577,688 -0.06(-1.04%)
Jul 24, 2007 6.134 6.138 6.029 6.085 366,868 -0.06(-0.91%)
Jul 23, 2007 6.124 6.166 6.120 6.141 234,213 +0.00(+0.06%)
Jul 20, 2007 6.148 6.190 6.120 6.138 405,095 -0.04(-0.68%)
Jul 19, 2007 6.159 6.204 6.124 6.180 436,476 +0.02(+0.40%)
Jul 18, 2007 6.229 6.250 6.124 6.155 661,275 -0.12(-1.95%)
Jul 17, 2007 6.275 6.313 6.257 6.278 245,910 +0.00(+0.00%)
Jul 16, 2007 6.306 6.338 6.257 6.278 273,582 -0.05(-0.83%)
Jul 13, 2007 6.334 6.383 6.331 6.331 162,038 -0.02(-0.39%)
Jul 12, 2007 6.404 6.436 6.334 6.355 295,263 -0.06(-0.98%)
Jul 11, 2007 6.485 6.492 6.397 6.418 231,931 -0.06(-0.97%)
Jul 10, 2007 6.495 6.513 6.471 6.481 95,853 -0.04(-0.59%)
Jul 09, 2007 6.537 6.541 6.506 6.520 154,620 -0.01(-0.21%)
Jul 06, 2007 6.530 6.547 6.523 6.534 158,900 -0.02(-0.27%)
Jul 05, 2007 6.551 6.562 6.530 6.551 176,016 +0.01(+0.16%)
Jul 03, 2007 6.555 6.555 6.520 6.541 138,360 +0.01(+0.11%)
Jul 02, 2007 6.551 6.559 6.513 6.534 204,829 -0.04(-0.59%)
Jun 29, 2007 6.541 6.576 6.541 6.573 154,335 +0.02(+0.27%)
Jun 28, 2007 6.502 6.579 6.502 6.555 159,755 +0.04(+0.54%)
Jun 27, 2007 6.548 6.555 6.422 6.520 310,383 +0.06(+0.92%)
Jun 26, 2007 6.646 6.660 6.415 6.460 280,999 -0.20(-3.00%)
Jun 25, 2007 6.660 6.692 6.629 6.660 231,360 -0.03(-0.42%)
Jun 22, 2007 6.713 6.713 6.660 6.688 258,177 +0.01(+0.21%)
Jun 21, 2007 6.695 6.702 6.632 6.674 257,891 +0.01(+0.21%)
Jun 20, 2007 6.695 6.695 6.636 6.660 263,882 +0.01(+0.11%)
Jun 19, 2007 6.625 6.653 6.618 6.653 176,872 +0.03(+0.42%)
Jun 18, 2007 6.594 6.629 6.583 6.625 189,424 +0.03(+0.48%)
Jun 15, 2007 6.615 6.618 6.580 6.594 212,247 -0.02(-0.27%)
Jun 14, 2007 6.587 6.611 6.580 6.611 198,839 +0.03(+0.48%)
Jun 13, 2007 6.537 6.587 6.527 6.580 208,538 +0.02(+0.27%)
Jun 12, 2007 6.520 6.573 6.520 6.562 265,309 +0.04(+0.65%)
Jun 11, 2007 6.485 6.527 6.471 6.520 240,775 +0.03(+0.49%)
Jun 08, 2007 6.499 6.502 6.464 6.488 214,529 +0.01(+0.16%)
Jun 07, 2007 6.527 6.530 6.464 6.478 257,891 -0.05(-0.81%)
Jun 06, 2007 6.537 6.544 6.506 6.530 193,704 -0.02(-0.32%)
Jun 05, 2007 6.544 6.562 6.530 6.551 270,729 +0.00(+0.00%)
Jun 04, 2007 6.573 6.573 6.537 6.551 262,741 -0.01(-0.16%)
Jun 01, 2007 6.548 6.573 6.548 6.562 199,033 -0.03(-0.48%)
May 31, 2007 6.587 6.597 6.579 6.594 115,537 +0.01(+0.21%)
May 30, 2007 6.583 6.590 6.548 6.580 116,393 -0.01(-0.11%)
May 29, 2007 6.590 6.604 6.562 6.587 275,008 -0.01(-0.11%)
May 25, 2007 6.601 6.604 6.562 6.594 205,685 +0.00(+0.05%)
May 24, 2007 6.594 6.601 6.580 6.590 172,022 -0.01(-0.11%)
May 23, 2007 6.590 6.597 6.573 6.597 180,581 +0.02(+0.27%)
May 22, 2007 6.590 6.590 6.551 6.580 233,357 +0.00(+0.00%)
May 21, 2007 6.597 6.601 6.537 6.580 189,139 -0.01(-0.16%)
May 18, 2007 6.601 6.601 6.576 6.590 171,737 -0.02(-0.27%)
May 17, 2007 6.580 6.608 6.576 6.608 194,845 +0.00(+0.05%)
May 16, 2007 6.576 6.604 6.576 6.604 165,746 +0.02(+0.37%)
May 15, 2007 6.608 6.611 6.576 6.580 224,799 -0.03(-0.42%)
May 14, 2007 6.636 6.650 6.601 6.608 185,431 -0.02(-0.37%)
May 11, 2007 6.608 6.632 6.604 6.632 170,025 +0.04(+0.53%)
May 10, 2007 6.618 6.632 6.594 6.597 211,676 -0.04(-0.53%)
May 09, 2007 6.604 6.636 6.604 6.632 158,614 +0.02(+0.37%)
May 08, 2007 6.611 6.611 6.583 6.608 169,740 -0.00(-0.05%)
May 07, 2007 6.601 6.622 6.597 6.611 150,912 -0.00(-0.05%)
May 04, 2007 6.625 6.625 6.601 6.615 92,430 -0.00(-0.05%)
May 03, 2007 6.618 6.639 6.604 6.618 186,286 -0.01(-0.11%)
May 02, 2007 6.604 6.629 6.604 6.625 141,212 +0.01(+0.11%)
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.