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, 2018 7.538 7.538 7.496 7.532 170,231 -0.01(-0.08%)
Sep 27, 2018 7.502 7.538 7.502 7.538 83,148 +0.05(+0.63%)
Sep 26, 2018 7.496 7.514 7.479 7.491 214,255 -0.01(-0.08%)
Sep 25, 2018 7.496 7.496 7.473 7.496 70,791 +0.01(+0.08%)
Sep 24, 2018 7.479 7.502 7.479 7.491 53,921 +0.01(+0.16%)
Sep 21, 2018 7.514 7.514 7.473 7.479 129,868 -0.02(-0.32%)
Sep 20, 2018 7.514 7.514 7.486 7.502 84,764 +0.01(+0.08%)
Sep 19, 2018 7.508 7.526 7.491 7.496 116,123 -0.01(-0.08%)
Sep 18, 2018 7.485 7.502 7.479 7.502 122,684 +0.01(+0.16%)
Sep 17, 2018 7.508 7.514 7.491 7.491 89,651 -0.01(-0.16%)
Sep 14, 2018 7.520 7.520 7.479 7.502 67,214 -0.02(-0.24%)
Sep 13, 2018 7.532 7.532 7.496 7.520 78,313 +0.00(+0.00%)
Sep 12, 2018 7.496 7.532 7.491 7.520 176,924 +0.02(+0.24%)
Sep 11, 2018 7.514 7.520 7.479 7.502 155,883 +0.01(+0.16%)
Sep 10, 2018 7.491 7.520 7.467 7.491 217,129 -0.01(-0.16%)
Sep 07, 2018 7.514 7.514 7.479 7.502 70,085 +0.00(+0.00%)
Sep 06, 2018 7.514 7.544 7.485 7.502 109,525 +0.01(+0.08%)
Sep 05, 2018 7.479 7.520 7.473 7.496 170,317 +0.01(+0.16%)
Sep 04, 2018 7.538 7.538 7.485 7.485 112,427 -0.03(-0.39%)
Aug 31, 2018 7.514 7.514 7.514 0 -0.01(-0.08%)
Aug 30, 2018 7.532 7.544 7.520 7.520 55,342 -0.02(-0.23%)
Aug 29, 2018 7.520 7.561 7.508 7.538 178,802 +0.01(+0.16%)
Aug 28, 2018 7.579 7.579 7.526 7.526 62,991 -0.04(-0.47%)
Aug 27, 2018 7.585 7.597 7.544 7.561 92,912 -0.04(-0.47%)
Aug 24, 2018 7.579 7.603 7.561 7.597 59,387 +0.02(+0.31%)
Aug 23, 2018 7.538 7.585 7.526 7.573 112,992 +0.05(+0.63%)
Aug 22, 2018 7.520 7.538 7.508 7.526 91,860 +0.00(+0.00%)
Aug 21, 2018 7.579 7.585 7.526 7.526 89,961 -0.06(-0.78%)
Aug 20, 2018 7.573 7.597 7.538 7.585 95,720 +0.01(+0.08%)
Aug 17, 2018 7.614 7.614 7.579 7.579 33,426 -0.01(-0.16%)
Aug 16, 2018 7.591 7.614 7.571 7.591 84,092 +0.02(+0.23%)
Aug 15, 2018 7.520 7.573 7.514 7.573 106,702 +0.05(+0.61%)
Aug 14, 2018 7.514 7.532 7.514 7.527 62,236 +0.02(+0.25%)
Aug 13, 2018 7.497 7.508 7.467 7.508 66,566 +0.01(+0.08%)
Aug 10, 2018 7.473 7.502 7.455 7.502 70,416 +0.04(+0.47%)
Aug 09, 2018 7.432 7.473 7.432 7.467 125,080 +0.01(+0.16%)
Aug 08, 2018 7.479 7.479 7.443 7.455 59,324 -0.01(-0.16%)
Aug 07, 2018 7.508 7.517 7.461 7.467 74,789 -0.06(-0.78%)
Aug 06, 2018 7.538 7.550 7.513 7.526 56,190 +0.01(+0.08%)
Aug 03, 2018 7.508 7.532 7.497 7.520 59,557 +0.04(+0.47%)
Aug 02, 2018 7.420 7.502 7.420 7.485 87,615 +0.05(+0.63%)
Aug 01, 2018 7.473 7.473 7.432 7.438 91,241 +0.00(+0.00%)
Jul 31, 2018 7.514 7.531 7.438 7.438 215,555 -0.08(-1.09%)
Jul 30, 2018 7.555 7.590 7.514 7.520 53,844 -0.05(-0.70%)
Jul 27, 2018 7.567 7.602 7.555 7.572 69,387 +0.01(+0.16%)
Jul 26, 2018 7.508 7.561 7.508 7.561 105,897 -0.01(-0.08%)
Jul 25, 2018 7.520 7.567 7.485 7.567 129,149 +0.05(+0.62%)
Jul 24, 2018 7.438 7.543 7.438 7.520 122,539 +0.08(+1.10%)
Jul 23, 2018 7.443 7.469 7.438 7.438 56,495 -0.01(-0.16%)
Jul 20, 2018 7.473 7.489 7.438 7.449 74,236 -0.05(-0.63%)
Jul 19, 2018 7.485 7.504 7.455 7.496 109,042 +0.01(+0.08%)
Jul 18, 2018 7.520 7.537 7.490 7.490 93,131 -0.02(-0.23%)
Jul 17, 2018 7.502 7.526 7.467 7.508 145,753 +0.02(+0.23%)
Jul 16, 2018 7.485 7.496 7.467 7.490 93,758 +0.03(+0.39%)
Jul 13, 2018 7.496 7.514 7.461 7.461 112,696 -0.05(-0.70%)
Jul 12, 2018 7.531 7.531 7.485 7.514 95,420 +0.00(+0.00%)
Jul 11, 2018 7.496 7.514 7.473 7.514 124,970 +0.03(+0.39%)
Jul 10, 2018 7.449 7.485 7.438 7.485 123,322 +0.04(+0.55%)
Jul 09, 2018 7.473 7.473 7.473 7.443 192,611 -0.02(-0.31%)
Jul 06, 2018 7.426 7.467 7.414 7.467 97,033 +0.05(+0.67%)
Jul 05, 2018 7.438 7.438 7.402 7.417 114,702 -0.01(-0.12%)
Jul 03, 2018 7.426 7.426 7.426 0 +0.05(+0.64%)
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.