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 (%)
Sep 28, 2012 6.347 6.408 6.341 6.403 161,494 +0.06(+1.02%)
Sep 27, 2012 6.351 6.351 6.306 6.339 158,868 +0.01(+0.13%)
Sep 26, 2012 6.432 6.432 6.317 6.330 157,988 +0.00(+0.06%)
Sep 25, 2012 6.355 6.408 6.294 6.326 312,208 -0.02(-0.38%)
Sep 24, 2012 6.391 6.391 6.330 6.351 99,404 -0.00(-0.06%)
Sep 21, 2012 6.428 6.432 6.310 6.355 186,285 +0.02(+0.38%)
Sep 20, 2012 6.424 6.448 6.274 6.330 314,364 -0.03(-0.51%)
Sep 19, 2012 6.274 6.367 6.274 6.363 211,943 +0.09(+1.42%)
Sep 18, 2012 6.290 6.298 6.241 6.274 189,526 -0.01(-0.19%)
Sep 17, 2012 6.274 6.321 6.253 6.286 193,949 +0.03(+0.45%)
Sep 14, 2012 6.257 6.286 6.229 6.257 202,160 +0.02(+0.33%)
Sep 13, 2012 6.221 6.265 6.188 6.237 215,098 +0.04(+0.65%)
Sep 12, 2012 6.257 6.257 6.180 6.197 213,262 -0.01(-0.13%)
Sep 11, 2012 6.205 6.225 6.152 6.205 243,193 +0.04(+0.59%)
Sep 10, 2012 6.144 6.192 6.107 6.168 111,001 +0.04(+0.66%)
Sep 07, 2012 6.136 6.144 6.079 6.128 198,671 +0.03(+0.47%)
Sep 06, 2012 6.359 6.371 6.079 6.099 347,551 -0.14(-2.21%)
Sep 05, 2012 6.201 6.241 6.172 6.237 163,399 +0.06(+0.92%)
Sep 04, 2012 6.148 6.184 6.111 6.180 126,161 +0.05(+0.84%)
Aug 31, 2012 6.177 6.177 6.112 6.129 108,724 -0.02(-0.39%)
Aug 30, 2012 6.108 6.209 6.096 6.153 222,754 -0.05(-0.78%)
Aug 29, 2012 6.133 6.209 6.132 6.201 214,175 +0.13(+2.06%)
Aug 27, 2012 6.104 6.125 6.056 6.076 122,542 -0.02(-0.33%)
Aug 24, 2012 6.104 6.133 6.072 6.096 208,390 -0.01(-0.13%)
Aug 23, 2012 6.133 6.133 6.052 6.104 269,160 -0.01(-0.20%)
Aug 22, 2012 6.120 6.149 6.091 6.116 178,147 -0.04(-0.59%)
Aug 21, 2012 6.153 6.213 6.112 6.153 209,741 +0.02(+0.26%)
Aug 20, 2012 6.129 6.149 6.096 6.137 136,596 +0.06(+0.93%)
Aug 17, 2012 6.112 6.116 6.052 6.080 94,502 -0.02(-0.26%)
Aug 16, 2012 6.088 6.108 6.060 6.096 109,790 +0.03(+0.47%)
Aug 15, 2012 6.048 6.068 6.020 6.068 182,152 +0.06(+0.94%)
Aug 14, 2012 6.080 6.080 6.008 6.012 199,668 -0.07(-1.13%)
Aug 13, 2012 6.072 6.080 6.016 6.080 119,382 +0.02(+0.40%)
Aug 10, 2012 6.036 6.056 6.012 6.056 125,237 +0.06(+0.94%)
Aug 09, 2012 6.052 6.076 5.971 5.999 156,628 -0.02(-0.40%)
Aug 08, 2012 6.125 6.125 6.012 6.024 237,476 -0.06(-0.93%)
Aug 07, 2012 6.112 6.112 6.044 6.080 120,245 -0.02(-0.26%)
Aug 06, 2012 6.088 6.116 6.052 6.096 74,669 +0.01(+0.20%)
Aug 03, 2012 6.112 6.112 6.052 6.084 135,287 +0.04(+0.67%)
Aug 02, 2012 6.108 6.108 5.991 6.044 127,284 +0.05(+0.88%)
Aug 01, 2012 6.048 6.048 5.947 5.991 141,392 -0.01(-0.24%)
Jul 31, 2012 6.010 6.022 5.974 6.006 134,879 +0.04(+0.67%)
Jul 30, 2012 6.014 6.058 5.966 5.966 156,794 -0.06(-0.93%)
Jul 27, 2012 6.018 6.074 5.958 6.022 205,816 -0.00(-0.07%)
Jul 26, 2012 6.014 6.026 5.958 6.026 247,534 +0.04(+0.60%)
Jul 25, 2012 5.994 6.002 5.942 5.990 235,724 -0.00(-0.07%)
Jul 24, 2012 5.970 6.018 5.951 5.994 243,264 +0.02(+0.40%)
Jul 23, 2012 5.954 5.986 5.918 5.970 121,500 +0.01(+0.20%)
Jul 20, 2012 5.998 5.998 5.926 5.958 207,394 -0.00(-0.07%)
Jul 19, 2012 5.938 5.966 5.922 5.962 250,746 +0.04(+0.61%)
Jul 18, 2012 5.922 5.938 5.878 5.926 190,944 +0.01(+0.20%)
Jul 17, 2012 5.910 5.914 5.825 5.914 183,932 +0.02(+0.41%)
Jul 16, 2012 5.910 5.922 5.850 5.890 277,870 +0.03(+0.48%)
Jul 13, 2012 5.809 5.866 5.801 5.862 99,000 +0.08(+1.39%)
Jul 12, 2012 5.817 5.825 5.741 5.781 319,829 -0.04(-0.76%)
Jul 11, 2012 5.777 5.837 5.754 5.825 211,676 +0.07(+1.18%)
Jul 10, 2012 5.797 5.797 5.741 5.757 655,481 -0.02(-0.35%)
Jul 09, 2012 5.797 5.797 5.757 5.777 125,256 +0.02(+0.28%)
Jul 06, 2012 5.801 5.813 5.761 5.761 127,883 -0.00(-0.07%)
Jul 05, 2012 5.829 5.858 5.761 5.765 87,816 -0.09(-1.58%)
Jul 03, 2012 5.902 5.930 5.833 5.858 105,759 +0.02(+0.34%)
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.