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 )

10.47 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 9.313 9.368 9.267 9.350 150,374 +0.00(+0.00%)
Aug 30, 2023 9.386 9.450 9.285 9.350 95,264 -0.04(-0.39%)
Aug 29, 2023 9.313 9.450 9.285 9.386 132,045 +0.05(+0.59%)
Aug 28, 2023 9.295 9.469 9.267 9.331 191,675 +0.07(+0.75%)
Aug 25, 2023 9.230 9.295 9.221 9.262 22,020 +0.03(+0.34%)
Aug 24, 2023 9.240 9.295 9.221 9.230 74,558 +0.01(+0.10%)
Aug 23, 2023 9.212 9.280 9.203 9.221 32,326 +0.04(+0.40%)
Aug 22, 2023 9.203 9.249 9.180 9.185 27,186 +0.00(+0.00%)
Aug 21, 2023 9.185 9.221 9.185 9.185 29,730 +0.00(+0.00%)
Aug 18, 2023 9.194 9.212 9.185 9.185 25,887 -0.03(-0.30%)
Aug 17, 2023 9.166 9.258 9.130 9.212 126,432 +0.05(+0.50%)
Aug 16, 2023 9.185 9.194 9.102 9.166 47,310 -0.01(-0.10%)
Aug 15, 2023 9.194 9.194 9.157 9.175 45,639 -0.02(-0.20%)
Aug 14, 2023 9.175 9.203 9.130 9.194 35,876 +0.02(+0.20%)
Aug 11, 2023 9.166 9.175 9.111 9.175 19,594 +0.03(+0.30%)
Aug 10, 2023 9.139 9.203 9.120 9.148 32,914 +0.04(+0.40%)
Aug 09, 2023 9.148 9.194 9.111 9.111 56,077 -0.07(-0.80%)
Aug 08, 2023 9.166 9.194 9.111 9.185 33,323 +0.03(+0.30%)
Aug 07, 2023 9.166 9.212 9.130 9.157 35,863 +0.00(+0.00%)
Aug 04, 2023 9.102 9.194 9.084 9.157 56,417 +0.04(+0.40%)
Aug 03, 2023 9.065 9.166 9.065 9.120 85,033 +0.05(+0.61%)
Aug 02, 2023 9.093 9.116 9.038 9.065 64,295 -0.05(-0.50%)
Aug 01, 2023 9.148 9.185 9.075 9.111 69,500 -0.05(-0.53%)
Jul 31, 2023 9.151 9.187 9.151 9.160 58,972 +0.03(+0.30%)
Jul 28, 2023 9.096 9.160 9.092 9.133 59,814 +0.05(+0.50%)
Jul 27, 2023 9.078 9.123 9.024 9.087 57,742 +0.02(+0.20%)
Jul 26, 2023 9.024 9.096 9.024 9.069 32,223 +0.04(+0.40%)
Jul 25, 2023 9.069 9.078 9.028 9.033 51,315 -0.04(-0.40%)
Jul 24, 2023 9.051 9.096 9.048 9.069 59,308 +0.05(+0.60%)
Jul 21, 2023 9.042 9.071 9.015 9.015 33,885 -0.02(-0.20%)
Jul 20, 2023 9.024 9.042 8.969 9.033 44,596 +0.04(+0.40%)
Jul 19, 2023 8.996 9.060 8.960 8.996 60,929 -0.02(-0.20%)
Jul 18, 2023 9.006 9.069 9.006 9.015 55,803 +0.00(+0.00%)
Jul 17, 2023 9.015 9.042 8.987 9.015 72,918 +0.04(+0.40%)
Jul 14, 2023 8.942 8.978 8.915 8.978 86,951 +0.03(+0.30%)
Jul 13, 2023 8.960 8.969 8.915 8.951 79,357 +0.04(+0.41%)
Jul 12, 2023 8.887 8.936 8.887 8.915 42,979 +0.04(+0.41%)
Jul 11, 2023 8.924 8.945 8.851 8.878 90,602 -0.02(-0.20%)
Jul 10, 2023 8.960 8.960 8.860 8.897 44,373 -0.03(-0.31%)
Jul 07, 2023 8.869 8.933 8.860 8.924 42,686 +0.07(+0.82%)
Jul 06, 2023 8.851 8.887 8.847 8.851 43,447 -0.05(-0.61%)
Jul 05, 2023 8.978 8.978 8.871 8.906 131,051 -0.10(-1.11%)
Jul 03, 2023 8.897 9.006 8.878 9.006 63,959 +0.11(+1.19%)
Jun 30, 2023 8.872 8.944 8.872 8.899 145,116 +0.03(+0.30%)
Jun 29, 2023 8.881 8.904 8.854 8.872 57,836 -0.02(-0.20%)
Jun 28, 2023 8.818 8.917 8.818 8.890 82,105 +0.05(+0.61%)
Jun 27, 2023 8.782 8.872 8.782 8.836 63,832 +0.04(+0.41%)
Jun 26, 2023 8.782 8.845 8.765 8.800 85,355 +0.02(+0.20%)
Jun 23, 2023 8.746 8.791 8.720 8.782 77,010 +0.04(+0.41%)
Jun 22, 2023 8.737 8.764 8.702 8.746 80,455 +0.02(+0.21%)
Jun 21, 2023 8.711 8.737 8.708 8.729 47,619 +0.02(+0.21%)
Jun 20, 2023 8.720 8.722 8.666 8.711 125,790 -0.01(-0.10%)
Jun 16, 2023 8.702 8.737 8.684 8.720 47,616 +0.01(+0.10%)
Jun 15, 2023 8.675 8.711 8.648 8.711 82,504 +0.17(+1.97%)
May 08, 2023 8.596 8.596 8.525 8.542 63,719 -0.04(-0.42%)
May 05, 2023 8.605 8.614 8.551 8.578 79,902 +0.04(+0.42%)
May 04, 2023 8.542 8.569 8.507 8.542 65,558 +0.01(+0.10%)
May 03, 2023 8.605 8.649 8.534 8.534 95,770 -0.06(-0.72%)
May 02, 2023 8.667 8.672 8.560 8.596 66,335 -0.09(-1.02%)
May 01, 2023 8.720 8.720 8.640 8.685 80,709 -0.02(-0.18%)
Apr 28, 2023 8.674 8.745 8.666 8.701 96,674 +0.04(+0.41%)
Apr 27, 2023 8.604 8.674 8.560 8.666 68,569 +0.08(+0.92%)
Apr 26, 2023 8.613 8.613 8.551 8.586 50,547 -0.04(-0.41%)
Apr 25, 2023 8.683 8.754 8.604 8.621 103,954 -0.05(-0.61%)
Apr 24, 2023 8.683 8.701 8.666 8.674 83,521 +0.04(+0.41%)
Apr 21, 2023 8.648 8.683 8.613 8.639 66,011 +0.00(+0.00%)
Apr 20, 2023 8.630 8.666 8.621 8.639 25,235 +0.03(+0.31%)
Apr 19, 2023 8.657 8.683 8.613 8.613 115,683 -0.08(-0.91%)
Apr 18, 2023 8.710 8.710 8.621 8.692 108,393 +0.01(+0.10%)
Apr 17, 2023 8.657 8.683 8.642 8.683 65,097 +0.06(+0.72%)
Apr 14, 2023 8.648 8.674 8.613 8.621 73,003 +0.01(+0.10%)
Apr 13, 2023 8.657 8.657 8.595 8.613 62,304 -0.01(-0.10%)
Apr 12, 2023 8.621 8.648 8.586 8.621 79,364 +0.06(+0.72%)
Apr 11, 2023 8.595 8.621 8.551 8.560 83,728 -0.02(-0.21%)
Apr 10, 2023 8.569 8.639 8.542 8.577 149,986 +0.02(+0.21%)
Apr 06, 2023 8.560 8.586 8.518 8.560 64,774 -0.02(-0.21%)
Apr 05, 2023 8.604 8.604 8.533 8.577 85,882 -0.03(-0.31%)
Apr 04, 2023 8.666 8.727 8.595 8.604 69,781 -0.06(-0.71%)
Apr 03, 2023 8.674 8.727 8.644 8.666 81,090 -0.02(-0.28%)
Mar 31, 2023 8.664 8.690 8.585 8.690 109,443 +0.08(+0.91%)
Mar 30, 2023 8.568 8.612 8.539 8.612 114,354 +0.09(+1.02%)
Mar 29, 2023 8.463 8.559 8.463 8.524 57,312 +0.06(+0.72%)
Mar 28, 2023 8.498 8.498 8.437 8.463 104,765 -0.02(-0.21%)
Mar 27, 2023 8.376 8.481 8.376 8.481 97,984 +0.13(+1.57%)
Mar 24, 2023 8.411 8.428 8.332 8.350 48,580 -0.05(-0.62%)
Mar 23, 2023 8.472 8.472 8.376 8.402 87,501 -0.01(-0.10%)
Mar 22, 2023 8.393 8.428 8.341 8.411 98,832 +0.04(+0.52%)
Mar 21, 2023 8.262 8.393 8.262 8.367 144,889 +0.15(+1.81%)
Mar 20, 2023 8.140 8.245 8.140 8.219 110,345 +0.08(+0.97%)
Mar 17, 2023 8.245 8.245 8.140 8.140 134,924 -0.09(-1.06%)
Mar 16, 2023 8.184 8.306 8.184 8.227 178,152 +0.04(+0.53%)
Mar 15, 2023 8.306 8.306 8.184 8.184 537,378 -0.16(-1.88%)
Mar 14, 2023 8.236 8.376 8.236 8.341 173,890 +0.13(+1.60%)
Mar 13, 2023 8.411 8.411 8.201 8.210 304,184 -0.20(-2.39%)
Mar 10, 2023 8.577 8.577 8.393 8.411 181,301 -0.17(-1.93%)
Mar 09, 2023 8.699 8.699 8.577 8.577 110,996 -0.14(-1.60%)
Mar 08, 2023 8.673 8.716 8.668 8.716 60,826 +0.02(+0.20%)
Mar 07, 2023 8.681 8.769 8.638 8.699 109,125 -0.02(-0.20%)
Mar 06, 2023 8.638 8.734 8.612 8.716 701,238 +0.08(+0.91%)
Mar 03, 2023 8.629 8.664 8.620 8.638 141,588 +0.00(+0.00%)
Mar 02, 2023 8.681 8.690 8.638 8.638 131,892 -0.05(-0.61%)
Mar 01, 2023 8.673 8.743 8.673 8.691 223,322 -0.02(-0.20%)
Feb 28, 2023 8.691 8.723 8.665 8.708 92,895 +0.04(+0.50%)
Feb 27, 2023 8.639 8.708 8.617 8.665 50,700 +0.03(+0.30%)
Feb 24, 2023 8.587 8.673 8.587 8.639 59,558 +0.03(+0.35%)
Feb 23, 2023 8.613 8.639 8.595 8.608 66,551 +0.01(+0.15%)
Feb 22, 2023 8.561 8.604 8.552 8.595 172,814 +0.06(+0.71%)
Feb 21, 2023 8.639 8.673 8.535 8.535 113,826 -0.14(-1.60%)
Feb 17, 2023 8.699 8.704 8.656 8.673 108,607 -0.01(-0.10%)
Feb 16, 2023 8.691 8.743 8.682 8.682 96,668 -0.05(-0.60%)
Feb 15, 2023 8.760 8.786 8.699 8.734 130,731 -0.02(-0.20%)
Feb 14, 2023 8.691 8.777 8.691 8.751 154,907 +0.03(+0.40%)
Feb 13, 2023 8.691 8.725 8.691 8.717 88,208 +0.05(+0.60%)
Feb 10, 2023 8.621 8.682 8.621 8.665 59,270 +0.03(+0.40%)
Feb 09, 2023 8.682 8.699 8.621 8.630 74,380 -0.04(-0.50%)
Feb 08, 2023 8.647 8.682 8.613 8.673 257,791 +0.03(+0.30%)
Feb 07, 2023 8.587 8.656 8.587 8.647 181,015 +0.03(+0.40%)
Feb 06, 2023 8.665 8.665 8.587 8.613 136,376 -0.03(-0.40%)
Feb 03, 2023 8.656 8.686 8.640 8.647 200,466 -0.03(-0.30%)
Feb 02, 2023 8.647 8.699 8.630 8.673 242,902 +0.03(+0.30%)
Feb 01, 2023 8.647 8.665 8.587 8.647 207,891 +0.01(+0.10%)
Jan 31, 2023 8.665 8.708 8.596 8.639 756,043 +0.02(+0.20%)
Jan 30, 2023 8.648 8.658 8.613 8.622 103,335 -0.03(-0.30%)
Jan 27, 2023 8.656 8.656 8.605 8.648 263,671 +0.01(+0.10%)
Jan 26, 2023 8.596 8.648 8.596 8.639 64,636 +0.08(+0.91%)
Jan 25, 2023 8.630 8.630 8.544 8.562 144,845 -0.08(-0.90%)
Jan 24, 2023 8.553 8.648 8.515 8.639 112,737 +0.10(+1.21%)
Jan 23, 2023 8.493 8.553 8.493 8.536 90,677 +0.05(+0.61%)
Jan 20, 2023 8.441 8.510 8.441 8.484 103,230 +0.04(+0.51%)
Jan 19, 2023 8.450 8.484 8.415 8.441 96,128 -0.03(-0.41%)
Jan 18, 2023 8.518 8.553 8.467 8.475 109,115 -0.01(-0.10%)
Jan 17, 2023 8.553 8.553 8.450 8.484 99,766 -0.03(-0.30%)
Jan 13, 2023 8.450 8.527 8.450 8.510 134,601 +0.00(+0.00%)
Jan 12, 2023 8.467 8.510 8.415 8.510 133,610 +0.04(+0.51%)
Jan 11, 2023 8.389 8.501 8.372 8.467 128,680 +0.08(+0.92%)
Jan 10, 2023 8.338 8.394 8.329 8.389 105,750 +0.05(+0.62%)
Jan 09, 2023 8.381 8.424 8.338 8.338 138,152 +0.00(+0.00%)
Jan 06, 2023 8.303 8.355 8.269 8.338 188,442 +0.08(+0.94%)
Jan 05, 2023 8.234 8.286 8.234 8.260 61,822 -0.03(-0.31%)
Jan 04, 2023 8.234 8.295 8.234 8.286 89,904 +0.09(+1.05%)
Jan 03, 2023 8.200 8.247 8.165 8.200 232,659 +0.05(+0.63%)
Dec 30, 2022 8.183 8.251 8.143 8.149 214,422 -0.06(-0.73%)
Dec 29, 2022 8.226 8.251 8.174 8.208 307,467 +0.03(+0.31%)
Dec 28, 2022 8.226 8.226 8.174 8.183 174,382 -0.04(-0.52%)
Dec 27, 2022 8.268 8.268 8.217 8.226 237,993 -0.03(-0.41%)
Dec 23, 2022 8.234 8.277 8.191 8.260 163,537 +0.06(+0.73%)
Dec 22, 2022 8.174 8.251 8.174 8.200 187,105 -0.03(-0.31%)
Dec 21, 2022 8.183 8.243 8.174 8.226 113,967 +0.04(+0.47%)
Dec 20, 2022 8.183 8.234 8.153 8.187 185,950 -0.01(-0.16%)
Dec 19, 2022 8.320 8.337 8.157 8.200 441,279 -0.15(-1.84%)
Dec 16, 2022 8.260 8.362 8.260 8.354 133,165 +0.01(+0.10%)
Dec 15, 2022 8.337 8.345 8.294 8.345 149,330 +0.02(+0.21%)
Dec 14, 2022 8.345 8.379 8.302 8.328 98,378 -0.06(-0.71%)
Dec 13, 2022 8.439 8.488 8.362 8.388 142,865 +0.02(+0.20%)
Dec 12, 2022 8.311 8.414 8.311 8.371 106,717 +0.05(+0.62%)
Dec 09, 2022 8.320 8.345 8.320 8.320 94,541 -0.04(-0.51%)
Dec 08, 2022 8.345 8.405 8.345 8.362 97,259 +0.02(+0.20%)
Dec 07, 2022 8.379 8.467 8.345 8.345 444,941 -0.08(-0.91%)
Dec 06, 2022 8.473 8.533 8.397 8.422 104,599 -0.09(-1.10%)
Dec 05, 2022 8.568 8.585 8.456 8.516 70,113 -0.06(-0.70%)
Dec 02, 2022 8.610 8.619 8.516 8.576 82,342 -0.05(-0.59%)
Dec 01, 2022 8.619 8.696 8.619 8.627 137,529 -0.02(-0.20%)
Nov 30, 2022 8.501 8.662 8.467 8.645 146,636 +0.11(+1.29%)
Nov 29, 2022 8.501 8.585 8.501 8.534 80,365 +0.00(+0.00%)
Nov 28, 2022 8.501 8.551 8.484 8.534 51,222 +0.03(+0.40%)
Nov 25, 2022 8.509 8.530 8.501 8.501 6,394 -0.03(-0.30%)
Nov 23, 2022 8.492 8.551 8.492 8.526 71,438 +0.02(+0.20%)
Nov 22, 2022 8.407 8.518 8.407 8.509 100,050 +0.12(+1.42%)
Nov 21, 2022 8.568 8.568 8.390 8.390 139,709 -0.03(-0.40%)
Nov 18, 2022 8.424 8.467 8.416 8.424 38,357 +0.02(+0.20%)
Nov 17, 2022 8.416 8.441 8.378 8.407 53,400 -0.05(-0.60%)
Nov 16, 2022 8.467 8.509 8.450 8.458 103,962 -0.02(-0.20%)
Nov 15, 2022 8.501 8.501 8.449 8.475 91,048 +0.08(+0.91%)
Nov 14, 2022 8.501 8.501 8.390 8.399 80,792 -0.08(-0.90%)
Nov 11, 2022 8.594 8.594 8.458 8.475 67,862 -0.08(-0.99%)
Nov 10, 2022 8.492 8.679 8.467 8.560 294,034 +0.18(+2.13%)
Nov 09, 2022 8.458 8.458 8.365 8.382 54,002 -0.08(-0.90%)
Nov 08, 2022 8.526 8.526 8.433 8.458 86,131 -0.06(-0.70%)
Nov 07, 2022 8.467 8.551 8.467 8.518 50,368 +0.03(+0.30%)
Nov 04, 2022 8.407 8.543 8.406 8.492 53,372 +0.10(+1.21%)
Nov 03, 2022 8.297 8.399 8.271 8.390 56,788 +0.08(+1.02%)
Nov 02, 2022 8.331 8.305 169,594 +0.01(+0.10%)
Nov 01, 2022 8.339 8.361 8.246 8.297 72,948 +0.01(+0.10%)
Oct 31, 2022 8.272 8.381 8.230 8.289 32,317 +0.00(+0.00%)
Oct 28, 2022 8.230 8.306 8.171 8.289 60,362 +0.06(+0.72%)
Oct 27, 2022 8.171 8.246 8.145 8.230 83,624 +0.05(+0.62%)
Oct 26, 2022 8.137 8.230 8.137 8.179 83,854 -0.01(-0.10%)
Oct 25, 2022 8.145 8.246 8.145 8.187 99,242 +0.02(+0.21%)
Oct 24, 2022 8.095 8.187 8.095 8.171 111,735 +0.02(+0.21%)
Oct 21, 2022 8.103 8.179 8.053 8.154 151,858 +0.05(+0.62%)
Oct 20, 2022 8.095 8.171 8.095 8.103 133,023 -0.01(-0.10%)
Oct 19, 2022 8.128 8.137 8.086 8.112 58,330 -0.03(-0.31%)
Oct 18, 2022 8.145 8.154 8.086 8.137 66,168 +0.07(+0.84%)
Oct 17, 2022 8.137 8.137 8.019 8.069 134,583 +0.03(+0.42%)
Oct 14, 2022 8.095 8.108 8.026 8.036 82,412 -0.05(-0.63%)
Oct 13, 2022 8.036 8.179 8.036 8.086 196,974 -0.05(-0.62%)
Oct 12, 2022 8.263 8.280 8.137 8.137 63,536 -0.15(-1.83%)
Oct 11, 2022 8.272 8.331 8.255 8.289 35,502 +0.01(+0.10%)
Oct 10, 2022 8.331 8.409 8.221 8.280 50,530 -0.08(-0.91%)
Oct 07, 2022 8.390 8.415 8.322 8.356 43,565 -0.07(-0.80%)
Oct 06, 2022 8.440 8.525 8.356 8.424 59,979 -0.03(-0.30%)
Oct 05, 2022 8.499 8.499 8.272 8.449 116,244 -0.06(-0.69%)
Oct 04, 2022 8.440 8.542 8.440 8.508 96,984 +0.15(+1.82%)
Oct 03, 2022 8.373 8.440 8.162 8.356 93,198 -0.01(-0.11%)
Sep 30, 2022 8.315 8.390 8.239 8.365 358,192 -0.01(-0.10%)
Sep 29, 2022 8.264 8.432 8.181 8.373 376,269 +0.07(+0.81%)
Sep 28, 2022 8.197 8.331 8.105 8.306 119,659 +0.13(+1.54%)
Sep 27, 2022 8.122 8.189 8.055 8.181 181,615 +0.06(+0.72%)
Sep 26, 2022 7.946 8.708 7.921 8.122 834,490 +0.12(+1.46%)
Sep 23, 2022 8.047 8.105 8.005 8.005 132,165 -0.15(-1.85%)
Sep 22, 2022 8.231 8.231 8.131 8.156 69,471 -0.09(-1.12%)
Sep 21, 2022 8.239 8.315 8.214 8.248 67,034 +0.02(+0.20%)
Sep 20, 2022 8.223 8.257 8.206 8.231 89,374 -0.02(-0.20%)
Sep 19, 2022 8.239 8.290 8.239 8.248 75,632 -0.03(-0.40%)
Sep 16, 2022 8.424 8.424 8.214 8.281 290,832 -0.15(-1.79%)
Sep 15, 2022 8.532 8.557 8.415 8.432 83,472 -0.08(-0.98%)
Sep 14, 2022 8.532 8.541 8.164 8.516 36,397 +0.03(+0.39%)
Sep 13, 2022 8.507 8.608 8.482 8.482 75,016 -0.15(-1.75%)
Sep 12, 2022 8.650 8.717 8.633 8.633 47,184 -0.03(-0.29%)
Sep 09, 2022 8.608 8.692 8.566 8.658 36,487 +0.06(+0.68%)
Sep 08, 2022 8.524 8.650 8.524 8.599 51,964 +0.03(+0.39%)
Sep 07, 2022 8.516 8.583 8.516 8.566 49,602 +0.05(+0.59%)
Sep 06, 2022 8.516 8.563 8.499 8.516 39,697 -0.02(-0.20%)
Sep 02, 2022 8.599 8.625 8.528 8.532 61,532 -0.04(-0.49%)
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.