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 (%)
Aug 31, 2004 6.716 6.786 6.713 6.786 216,811 +0.04(+0.57%)
Aug 30, 2004 6.776 6.776 6.706 6.748 132,083 +0.00(+0.00%)
Aug 27, 2004 6.737 6.786 6.706 6.748 181,151 +0.01(+0.16%)
Aug 26, 2004 6.751 6.814 6.737 6.737 176,302 -0.05(-0.67%)
Aug 25, 2004 6.825 6.832 6.748 6.783 91,574 -0.04(-0.62%)
Aug 24, 2004 6.814 6.825 6.737 6.825 164,605 +0.02(+0.36%)
Aug 23, 2004 6.793 6.849 6.776 6.800 115,823 -0.01(-0.10%)
Aug 20, 2004 6.765 6.807 6.755 6.807 138,360 +0.04(+0.52%)
Aug 19, 2004 6.818 6.849 6.751 6.772 195,701 -0.06(-0.87%)
Aug 18, 2004 6.888 6.899 6.818 6.832 87,580 -0.00(-0.05%)
Aug 17, 2004 6.853 6.888 6.804 6.835 102,700 +0.01(+0.15%)
Aug 16, 2004 6.958 6.958 6.800 6.825 132,369 -0.04(-0.51%)
Aug 13, 2004 6.853 6.944 6.839 6.860 99,562 -0.01(-0.15%)
Aug 12, 2004 6.870 6.923 6.835 6.870 127,234 +0.02(+0.26%)
Aug 11, 2004 6.863 6.885 6.818 6.853 115,252 -0.01(-0.15%)
Aug 10, 2004 6.853 6.881 6.818 6.863 86,439 +0.03(+0.41%)
Aug 09, 2004 6.870 6.923 6.835 6.835 146,062 -0.06(-0.86%)
Aug 06, 2004 6.874 6.902 6.825 6.895 261,600 +0.04(+0.56%)
Aug 05, 2004 6.920 6.920 6.839 6.856 55,058 -0.04(-0.61%)
Aug 04, 2004 6.920 6.958 6.863 6.899 109,546 -0.05(-0.76%)
Aug 03, 2004 6.881 6.965 6.842 6.951 118,675 +0.09(+1.33%)
Aug 02, 2004 6.828 6.885 6.818 6.860 64,187 -0.04(-0.51%)
Jul 30, 2004 6.888 6.923 6.863 6.895 81,304 +0.02(+0.36%)
Jul 29, 2004 6.772 6.902 6.772 6.870 140,071 +0.11(+1.66%)
Jul 28, 2004 6.783 6.835 6.758 6.758 136,933 -0.02(-0.26%)
Jul 27, 2004 6.734 6.800 6.734 6.776 148,344 +0.02(+0.31%)
Jul 26, 2004 6.818 6.818 6.744 6.755 249,618 -0.08(-1.18%)
Jul 23, 2004 6.835 6.835 6.800 6.835 108,976 +0.04(+0.52%)
Jul 22, 2004 6.720 6.835 6.720 6.800 223,658 +0.02(+0.31%)
Jul 21, 2004 6.800 6.835 6.765 6.779 164,890 +0.00(+0.00%)
Jul 20, 2004 6.863 6.863 6.751 6.779 234,784 -0.10(-1.43%)
Jul 19, 2004 6.870 6.899 6.842 6.877 82,730 +0.01(+0.20%)
Jul 16, 2004 6.906 6.906 6.863 6.863 69,893 -0.02(-0.31%)
Jul 15, 2004 6.934 6.934 6.870 6.885 115,823 -0.06(-0.81%)
Jul 14, 2004 6.948 6.955 6.934 6.941 75,313 -0.01(-0.20%)
Jul 13, 2004 6.937 6.986 6.937 6.955 87,009 +0.03(+0.40%)
Jul 12, 2004 7.046 7.046 6.906 6.927 189,139 -0.11(-1.54%)
Jul 09, 2004 7.081 7.081 7.025 7.035 90,718 -0.05(-0.64%)
Jul 08, 2004 7.081 7.116 7.067 7.081 139,215 +0.00(+0.00%)
Jul 07, 2004 7.081 7.098 7.060 7.081 228,222 +0.03(+0.40%)
Jul 06, 2004 7.060 7.081 7.049 7.053 72,460 -0.01(-0.15%)
Jul 02, 2004 7.032 7.116 7.032 7.063 221,090 +0.03(+0.45%)
Jul 01, 2004 7.011 7.035 7.011 7.032 210,820 +0.02(+0.25%)
Jun 30, 2004 7.014 7.014 7.011 7.014 120,672 +0.00(+0.05%)
Jun 29, 2004 7.011 7.014 7.011 7.011 512,645 -0.00(-0.05%)
Jun 28, 2004 7.011 7.014 7.011 7.014 495,528 +0.00(+0.05%)
Jun 25, 2004 7.011 7.014 7.011 7.011 691,515 -0.00(-0.05%)
Jun 24, 2004 7.014 7.014 7.011 7.014 136,933 +0.00(+0.00%)
Jun 23, 2004 7.018 7.018 7.011 7.014 57,626 +0.00(+0.00%)
Jun 22, 2004 7.028 7.028 7.011 7.014 117,249 -0.01(-0.20%)
Jun 21, 2004 7.039 7.039 7.011 7.028 184,289 -0.01(-0.15%)
Jun 18, 2004 7.021 7.039 7.021 7.039 34,518 +0.01(+0.15%)
Jun 17, 2004 7.014 7.028 7.014 7.028 46,500 +0.01(+0.15%)
Jun 16, 2004 7.021 7.025 7.011 7.018 74,457 +0.00(+0.00%)
Jun 15, 2004 7.028 7.028 7.011 7.018 66,469 +0.01(+0.10%)
Jun 14, 2004 7.011 7.025 7.011 7.011 59,908 -0.01(-0.10%)
Jun 10, 2004 7.021 7.028 7.011 7.018 106,123 +0.01(+0.10%)
Jun 09, 2004 7.039 7.056 7.011 7.011 91,289 -0.02(-0.25%)
Jun 08, 2004 7.011 7.063 7.011 7.028 244,483 +0.01(+0.20%)
Jun 07, 2004 7.011 7.014 7.011 7.014 97,565 +0.00(+0.00%)
Jun 04, 2004 7.014 7.014 7.011 7.014 86,439 +0.00(+0.00%)
Jun 03, 2004 7.011 7.014 7.011 7.014 162,038 +0.00(+0.00%)
Jun 02, 2004 7.014 7.014 7.011 7.014 131,798 +0.00(+0.05%)
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.