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 29, 2017 7.568 7.568 7.512 7.545 195,593 -0.01(-0.07%)
Sep 28, 2017 7.473 7.551 7.467 7.551 253,597 +0.07(+0.97%)
Sep 27, 2017 7.490 7.490 7.439 7.478 89,961 +0.02(+0.30%)
Sep 26, 2017 7.445 7.456 7.411 7.456 56,438 +0.02(+0.23%)
Sep 25, 2017 7.422 7.445 7.417 7.439 90,716 +0.01(+0.15%)
Sep 22, 2017 7.361 7.434 7.361 7.428 189,947 +0.06(+0.84%)
Sep 21, 2017 7.411 7.422 7.350 7.366 132,379 -0.03(-0.38%)
Sep 20, 2017 7.383 7.417 7.383 7.394 152,349 +0.00(+0.00%)
Sep 19, 2017 7.411 7.411 7.383 7.394 197,027 -0.01(-0.08%)
Sep 18, 2017 7.439 7.450 7.389 7.400 154,763 -0.05(-0.68%)
Sep 15, 2017 7.478 7.484 7.439 7.450 123,495 -0.02(-0.22%)
Sep 14, 2017 7.473 7.473 7.440 7.467 77,461 +0.03(+0.38%)
Sep 13, 2017 7.428 7.467 7.428 7.439 115,171 +0.00(+0.00%)
Sep 12, 2017 7.495 7.506 7.439 7.439 80,788 -0.03(-0.37%)
Sep 11, 2017 7.478 7.495 7.456 7.467 76,983 +0.00(+0.00%)
Sep 08, 2017 7.545 7.545 7.462 7.467 147,951 -0.08(-1.11%)
Sep 07, 2017 7.495 7.551 7.456 7.551 293,085 +0.07(+0.97%)
Sep 06, 2017 7.439 7.484 7.411 7.478 182,154 +0.03(+0.45%)
Sep 05, 2017 7.484 7.484 7.406 7.445 69,682 -0.04(-0.60%)
Sep 01, 2017 7.439 7.490 7.425 7.490 208,171 +0.05(+0.72%)
Aug 31, 2017 7.452 7.452 7.402 7.436 136,097 +0.03(+0.38%)
Aug 30, 2017 7.397 7.408 7.386 7.408 153,060 +0.02(+0.23%)
Aug 29, 2017 7.408 7.430 7.386 7.391 91,193 -0.05(-0.67%)
Aug 28, 2017 7.397 7.441 7.380 7.441 84,421 +0.05(+0.68%)
Aug 25, 2017 7.402 7.408 7.380 7.391 76,081 -0.01(-0.08%)
Aug 24, 2017 7.408 7.408 7.374 7.397 129,676 -0.01(-0.15%)
Aug 23, 2017 7.380 7.408 7.380 7.408 106,128 +0.00(+0.00%)
Aug 22, 2017 7.391 7.408 7.363 7.408 132,978 +0.02(+0.30%)
Aug 21, 2017 7.369 7.397 7.347 7.386 130,116 +0.01(+0.15%)
Aug 18, 2017 7.374 7.380 7.358 7.374 135,113 +0.01(+0.08%)
Aug 17, 2017 7.374 7.380 7.347 7.369 247,506 -0.01(-0.08%)
Aug 16, 2017 7.369 7.380 7.352 7.374 232,040 +0.02(+0.23%)
Aug 15, 2017 7.369 7.397 7.347 7.358 153,127 -0.01(-0.15%)
Aug 14, 2017 7.374 7.419 7.363 7.369 154,491 +0.01(+0.08%)
Aug 11, 2017 7.274 7.402 7.274 7.363 309,803 +0.00(+0.00%)
Aug 10, 2017 7.386 7.394 7.330 7.363 128,804 -0.06(-0.82%)
Aug 09, 2017 7.441 7.447 7.363 7.425 169,761 -0.01(-0.15%)
Aug 08, 2017 7.447 7.447 7.408 7.436 100,878 +0.01(+0.15%)
Aug 07, 2017 7.425 7.450 7.413 7.425 86,295 -0.02(-0.30%)
Aug 04, 2017 7.408 7.447 7.397 7.447 212,808 +0.03(+0.45%)
Aug 03, 2017 7.480 7.480 7.369 7.413 492,111 -0.06(-0.75%)
Aug 02, 2017 7.502 7.502 7.430 7.469 227,568 -0.02(-0.30%)
Aug 01, 2017 7.491 7.508 7.463 7.491 95,018 -0.00(-0.03%)
Jul 31, 2017 7.416 7.493 7.416 7.493 116,875 +0.08(+1.05%)
Jul 28, 2017 7.421 7.438 7.405 7.416 64,824 +0.00(+0.00%)
Jul 27, 2017 7.427 7.427 7.399 7.416 151,694 -0.01(-0.07%)
Jul 26, 2017 7.421 7.455 7.416 7.421 115,008 +0.01(+0.15%)
Jul 25, 2017 7.416 7.449 7.410 7.410 88,372 +0.01(+0.07%)
Jul 24, 2017 7.477 7.477 7.399 7.405 189,365 -0.06(-0.74%)
Jul 21, 2017 7.460 7.466 7.421 7.460 145,276 +0.02(+0.22%)
Jul 20, 2017 7.455 7.460 7.416 7.444 211,581 -0.03(-0.44%)
Jul 19, 2017 7.432 7.477 7.424 7.477 189,811 +0.04(+0.60%)
Jul 18, 2017 7.410 7.444 7.410 7.432 143,652 +0.02(+0.22%)
Jul 17, 2017 7.405 7.427 7.372 7.416 106,529 -0.01(-0.15%)
Jul 14, 2017 7.377 7.427 7.355 7.427 91,545 +0.04(+0.60%)
Jul 13, 2017 7.366 7.410 7.360 7.383 137,905 +0.01(+0.15%)
Jul 12, 2017 7.349 7.383 7.349 7.372 118,699 +0.03(+0.38%)
Jul 11, 2017 7.360 7.383 7.344 7.344 125,934 -0.01(-0.15%)
Jul 10, 2017 7.338 7.388 7.338 7.355 114,008 +0.00(+0.00%)
Jul 07, 2017 7.327 7.366 7.317 7.355 140,641 +0.03(+0.38%)
Jul 06, 2017 7.338 7.354 7.316 7.327 92,356 -0.03(-0.45%)
Jul 05, 2017 7.360 7.383 7.344 7.360 112,567 +0.01(+0.15%)
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.