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, 2018 7.514 7.532 7.438 7.438 215,545 -0.08(-1.09%)
Jul 30, 2018 7.555 7.590 7.514 7.520 53,842 -0.05(-0.70%)
Jul 27, 2018 7.567 7.602 7.555 7.573 69,384 +0.01(+0.16%)
Jul 26, 2018 7.508 7.561 7.508 7.561 105,892 -0.01(-0.08%)
Jul 25, 2018 7.520 7.567 7.485 7.567 129,144 +0.05(+0.62%)
Jul 24, 2018 7.438 7.543 7.438 7.520 122,534 +0.08(+1.10%)
Jul 23, 2018 7.444 7.469 7.438 7.438 56,493 -0.01(-0.16%)
Jul 20, 2018 7.473 7.490 7.438 7.450 74,233 -0.05(-0.63%)
Jul 19, 2018 7.485 7.505 7.455 7.497 109,037 +0.01(+0.08%)
Jul 18, 2018 7.520 7.538 7.491 7.491 93,127 -0.02(-0.23%)
Jul 17, 2018 7.502 7.526 7.467 7.508 145,746 +0.02(+0.23%)
Jul 16, 2018 7.485 7.497 7.467 7.491 93,754 +0.03(+0.39%)
Jul 13, 2018 7.497 7.514 7.461 7.461 112,691 -0.05(-0.70%)
Jul 12, 2018 7.532 7.532 7.485 7.514 95,416 +0.00(+0.00%)
Jul 11, 2018 7.497 7.514 7.473 7.514 124,965 +0.03(+0.39%)
Jul 10, 2018 7.450 7.485 7.438 7.485 123,317 +0.04(+0.55%)
Jul 09, 2018 7.473 7.473 7.473 7.444 192,602 -0.02(-0.31%)
Jul 06, 2018 7.426 7.467 7.414 7.467 97,029 +0.05(+0.67%)
Jul 05, 2018 7.438 7.438 7.403 7.417 114,697 -0.01(-0.12%)
Jul 03, 2018 7.426 7.426 7.426 0 +0.05(+0.64%)
Jul 02, 2018 7.497 7.508 7.280 7.379 548,489 -0.12(-1.64%)
Jun 29, 2018 7.491 7.508 7.467 7.502 135,953 +0.02(+0.23%)
Jun 28, 2018 7.485 7.514 7.456 7.485 48,752 +0.01(+0.08%)
Jun 27, 2018 7.491 7.526 7.479 7.479 108,782 -0.02(-0.31%)
Jun 26, 2018 7.473 7.502 7.462 7.502 94,557 +0.03(+0.39%)
Jun 25, 2018 7.514 7.514 7.456 7.473 78,977 -0.06(-0.78%)
Jun 22, 2018 7.537 7.555 7.520 7.532 83,701 +0.04(+0.55%)
Jun 21, 2018 7.532 7.559 7.491 7.491 94,982 -0.05(-0.70%)
Jun 20, 2018 7.555 7.555 7.508 7.543 114,052 +0.04(+0.47%)
Jun 19, 2018 7.485 7.508 7.444 7.508 211,829 +0.02(+0.23%)
Jun 18, 2018 7.514 7.520 7.479 7.491 77,128 -0.02(-0.23%)
Jun 15, 2018 7.514 7.504 7.508 78,321 -0.01(-0.08%)
Jun 14, 2018 7.497 7.572 7.496 7.514 127,060 +0.01(+0.16%)
Jun 13, 2018 7.520 7.532 7.479 7.502 75,156 -0.02(-0.31%)
Jun 12, 2018 7.532 7.552 7.485 7.526 97,794 +0.00(+0.00%)
Jun 11, 2018 7.526 7.526 7.502 7.526 187,545 +0.02(+0.31%)
Jun 08, 2018 7.514 7.532 7.491 7.502 53,813 -0.01(-0.08%)
Jun 07, 2018 7.537 7.549 7.502 7.508 134,794 -0.03(-0.39%)
Jun 06, 2018 7.543 7.537 145,190 +0.00(+0.00%)
Jun 05, 2018 7.549 7.551 7.508 7.537 151,543 -0.01(-0.15%)
Jun 04, 2018 7.549 7.555 7.543 7.549 87,886 +0.01(+0.08%)
Jun 01, 2018 7.543 7.578 7.543 7.543 43,740 -0.01(-0.08%)
May 31, 2018 7.567 7.584 7.543 7.549 103,150 -0.01(-0.08%)
May 30, 2018 7.538 7.584 7.538 7.555 122,663 +0.01(+0.15%)
May 29, 2018 7.538 7.561 7.509 7.543 72,559 -0.01(-0.08%)
May 25, 2018 7.549 7.549 7.549 0 +0.02(+0.31%)
May 24, 2018 7.549 7.555 7.526 7.526 44,972 -0.02(-0.31%)
May 23, 2018 7.549 7.572 7.532 7.549 90,630 +0.00(+0.00%)
May 22, 2018 7.567 7.567 7.532 7.549 173,717 +0.01(+0.08%)
May 21, 2018 7.532 7.555 7.532 7.543 297,541 +0.01(+0.08%)
May 18, 2018 7.555 7.555 7.526 7.538 89,501 -0.01(-0.15%)
May 17, 2018 7.584 7.584 7.535 7.549 126,000 -0.02(-0.31%)
May 16, 2018 7.613 7.613 7.555 7.572 185,078 -0.03(-0.38%)
May 15, 2018 7.619 7.619 7.555 7.601 108,361 +0.00(+0.00%)
May 14, 2018 7.607 7.660 7.590 7.601 151,048 +0.01(+0.08%)
May 11, 2018 7.613 7.619 7.578 7.596 82,059 -0.01(-0.08%)
May 10, 2018 7.596 7.610 7.555 7.601 105,857 +0.01(+0.15%)
May 09, 2018 7.642 7.656 7.584 7.590 85,582 -0.06(-0.76%)
May 08, 2018 7.607 7.654 7.596 7.648 83,943 +0.03(+0.38%)
May 07, 2018 7.636 7.648 7.607 7.619 108,798 -0.02(-0.30%)
May 04, 2018 7.648 7.660 7.601 7.642 171,847 -0.01(-0.08%)
May 03, 2018 7.671 7.718 7.648 7.648 90,458 -0.03(-0.45%)
May 02, 2018 7.776 7.776 7.665 7.683 107,032 -0.06(-0.75%)
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.