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, 2010 4.740 4.765 4.726 4.765 167,579 -0.00(-0.08%)
Aug 30, 2010 4.736 4.776 4.733 4.769 449,493 +0.04(+0.76%)
Aug 27, 2010 4.733 4.736 4.715 4.733 252,852 +0.03(+0.61%)
Aug 26, 2010 4.726 4.751 4.704 4.704 332,719 -0.03(-0.68%)
Aug 25, 2010 4.726 4.736 4.701 4.736 261,855 +0.00(+0.00%)
Aug 24, 2010 4.701 4.736 4.701 4.736 297,730 +0.00(+0.00%)
Aug 23, 2010 4.733 4.736 4.718 4.736 158,727 +0.00(+0.00%)
Aug 20, 2010 4.754 4.754 4.711 4.736 258,335 -0.02(-0.38%)
Aug 19, 2010 4.708 4.761 4.708 4.755 285,352 +0.03(+0.61%)
Aug 18, 2010 4.683 4.747 4.683 4.726 511,466 +0.03(+0.69%)
Aug 17, 2010 4.697 4.704 4.690 4.693 277,588 -0.02(-0.38%)
Aug 16, 2010 4.690 4.715 4.683 4.711 301,780 +0.01(+0.31%)
Aug 13, 2010 4.697 4.711 4.672 4.697 253,633 +0.00(+0.00%)
Aug 12, 2010 4.665 4.711 4.665 4.697 272,152 +0.00(+0.00%)
Aug 11, 2010 4.675 4.697 4.672 4.697 252,796 +0.00(+0.08%)
Aug 10, 2010 4.672 4.718 4.672 4.693 268,953 -0.00(-0.08%)
Aug 09, 2010 4.697 4.697 4.661 4.697 173,403 +0.01(+0.15%)
Aug 06, 2010 4.690 4.733 4.672 4.690 320,386 -0.01(-0.15%)
Aug 05, 2010 4.658 4.697 4.654 4.697 217,171 +0.03(+0.69%)
Aug 04, 2010 4.675 4.707 4.658 4.665 354,836 -0.03(-0.54%)
Aug 03, 2010 4.675 4.693 4.661 4.690 271,895 +0.02(+0.46%)
Aug 02, 2010 4.690 4.693 4.654 4.668 374,421 -0.01(-0.19%)
Jul 30, 2010 4.677 4.677 4.627 4.677 251,823 +0.02(+0.38%)
Jul 29, 2010 4.645 4.659 4.631 4.659 186,777 +0.01(+0.31%)
Jul 28, 2010 4.634 4.656 4.634 4.645 209,290 -0.01(-0.15%)
Jul 27, 2010 4.667 4.674 4.631 4.652 449,282 -0.01(-0.15%)
Jul 26, 2010 4.631 4.677 4.631 4.659 251,881 +0.02(+0.46%)
Jul 23, 2010 4.642 4.681 4.624 4.638 398,310 -0.00(-0.08%)
Jul 22, 2010 4.642 4.659 4.592 4.642 600,610 +0.04(+0.93%)
Jul 21, 2010 4.570 4.620 4.547 4.599 366,457 +0.04(+0.94%)
Jul 20, 2010 4.527 4.570 4.527 4.556 156,550 +0.01(+0.24%)
Jul 19, 2010 4.542 4.545 4.524 4.545 261,869 +0.00(+0.00%)
Jul 16, 2010 4.545 4.545 4.513 4.545 148,983 +0.01(+0.32%)
Jul 15, 2010 4.567 4.574 4.524 4.531 254,187 -0.03(-0.70%)
Jul 14, 2010 4.545 4.567 4.539 4.563 240,465 +0.02(+0.55%)
Jul 13, 2010 4.570 4.573 4.524 4.538 389,457 -0.03(-0.63%)
Jul 12, 2010 4.495 4.567 4.477 4.567 335,418 +0.08(+1.83%)
Jul 09, 2010 4.484 4.506 4.445 4.484 166,972 +0.03(+0.72%)
Jul 08, 2010 4.452 4.452 4.409 4.452 226,156 +0.00(+0.08%)
Jul 07, 2010 4.395 4.449 4.395 4.449 192,647 +0.06(+1.30%)
Jul 06, 2010 4.442 4.442 4.392 4.392 147,983 -0.04(-0.81%)
Jul 02, 2010 4.427 4.434 4.377 4.427 249,089 -0.01(-0.24%)
Jul 01, 2010 4.438 4.506 4.363 4.438 301,646 -0.01(-0.16%)
Jun 30, 2010 4.459 4.470 4.431 4.445 355,952 +0.00(+0.00%)
Jun 29, 2010 4.527 4.534 4.434 4.445 248,051 -0.06(-1.42%)
Jun 25, 2010 4.509 4.541 4.506 4.509 143,695 -0.03(-0.70%)
Jun 24, 2010 4.548 4.573 4.530 4.541 332,370 -0.01(-0.18%)
Jun 23, 2010 4.580 4.587 4.509 4.549 272,946 -0.00(-0.05%)
Jun 22, 2010 4.488 4.580 4.488 4.552 393,507 +0.09(+1.91%)
Jun 21, 2010 4.474 4.474 4.431 4.466 167,946 +0.01(+0.32%)
Jun 18, 2010 4.452 4.474 4.434 4.452 166,855 +0.00(+0.00%)
Jun 17, 2010 4.474 4.488 4.452 4.452 200,249 -0.02(-0.56%)
Jun 16, 2010 4.452 4.502 4.452 4.477 194,745 -0.01(-0.16%)
Jun 15, 2010 4.541 4.573 4.481 4.484 255,092 -0.03(-0.63%)
Jun 14, 2010 4.495 4.516 4.452 4.513 168,413 +0.04(+0.79%)
Jun 11, 2010 4.378 4.477 4.378 4.477 191,441 +0.06(+1.45%)
Jun 10, 2010 4.310 4.413 4.310 4.413 166,954 +0.13(+2.99%)
Jun 09, 2010 4.296 4.353 4.285 4.285 267,091 +0.00(+0.00%)
Jun 08, 2010 4.314 4.314 4.282 4.285 224,933 -0.02(-0.58%)
Jun 07, 2010 4.338 4.356 4.300 4.310 170,624 -0.03(-0.66%)
Jun 04, 2010 4.338 4.381 4.314 4.338 214,126 -0.06(-1.45%)
Jun 03, 2010 4.356 4.417 4.353 4.402 236,681 +0.05(+1.06%)
Jun 02, 2010 4.374 4.374 4.321 4.356 202,414 -0.02(-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.