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 )

10.55 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 7.209 7.227 7.197 7.209 104,265 +0.01(+0.17%)
Jan 30, 2019 7.184 7.197 7.160 7.197 124,025 +0.04(+0.60%)
Jan 29, 2019 7.136 7.178 7.123 7.154 75,385 +0.01(+0.17%)
Jan 28, 2019 7.142 7.166 7.115 7.142 103,468 -0.02(-0.26%)
Jan 25, 2019 7.154 7.172 7.136 7.160 141,176 +0.02(+0.34%)
Jan 24, 2019 7.160 7.160 7.129 7.136 149,564 -0.02(-0.34%)
Jan 23, 2019 7.154 7.160 7.129 7.160 342,882 +0.02(+0.34%)
Jan 22, 2019 7.136 7.172 7.111 7.136 262,639 -0.01(-0.09%)
Jan 18, 2019 7.166 7.203 7.136 7.142 577,985 -0.02(-0.34%)
Jan 17, 2019 7.129 7.166 7.075 7.166 332,016 +0.01(+0.09%)
Jan 16, 2019 7.184 7.203 7.123 7.160 236,167 -0.01(-0.17%)
Jan 15, 2019 7.136 7.172 7.136 7.172 88,945 +0.04(+0.60%)
Jan 14, 2019 7.111 7.142 7.111 7.129 184,807 -0.01(-0.09%)
Jan 11, 2019 7.160 7.172 7.123 7.136 114,121 -0.05(-0.76%)
Jan 10, 2019 7.190 7.215 7.172 7.190 275,940 -0.01(-0.08%)
Jan 09, 2019 7.221 7.246 7.184 7.197 212,629 -0.04(-0.51%)
Jan 08, 2019 7.209 7.251 7.190 7.233 174,946 +0.06(+0.85%)
Jan 07, 2019 7.050 7.190 7.050 7.172 144,042 +0.13(+1.82%)
Jan 04, 2019 6.928 7.062 6.928 7.044 127,238 +0.13(+1.85%)
Jan 03, 2019 6.886 6.922 6.886 6.916 188,344 -0.01(-0.09%)
Jan 02, 2019 6.770 6.922 6.770 6.922 89,575 +0.13(+1.89%)
Dec 31, 2018 6.861 6.873 6.794 6.794 455,812 +0.01(+0.09%)
Dec 28, 2018 6.733 6.915 6.727 6.788 704,077 +0.05(+0.81%)
Dec 27, 2018 6.703 6.764 6.703 6.733 281,497 -0.01(-0.09%)
Dec 26, 2018 6.667 6.752 6.667 6.739 233,110 +0.07(+1.09%)
Dec 24, 2018 6.618 6.679 6.618 6.667 147,541 +0.02(+0.27%)
Dec 21, 2018 6.582 6.709 6.582 6.648 244,638 -0.01(-0.09%)
Dec 20, 2018 6.849 6.849 6.594 6.655 472,778 -0.15(-2.24%)
Dec 19, 2018 6.873 6.903 6.782 6.807 543,540 -0.07(-1.05%)
Dec 18, 2018 6.958 6.958 6.855 6.879 377,695 -0.04(-0.61%)
Dec 17, 2018 7.012 7.025 6.758 6.921 536,386 -0.07(-0.95%)
Dec 14, 2018 7.049 7.067 6.964 6.988 736,387 -0.08(-1.20%)
Dec 13, 2018 7.116 7.122 7.049 7.073 385,864 -0.05(-0.68%)
Dec 12, 2018 7.116 7.158 7.079 7.122 444,935 +0.01(+0.17%)
Dec 11, 2018 7.134 7.146 7.109 7.109 278,576 -0.02(-0.34%)
Dec 10, 2018 7.122 7.146 7.103 7.134 322,129 +0.01(+0.17%)
Dec 07, 2018 7.134 7.170 7.116 7.122 402,070 -0.05(-0.68%)
Dec 06, 2018 7.109 7.170 7.109 7.170 352,153 -0.05(-0.67%)
Dec 04, 2018 7.219 7.219 7.182 7.219 443,613 +0.02(+0.25%)
Dec 03, 2018 7.188 7.219 7.188 7.200 244,549 +0.05(+0.68%)
Nov 30, 2018 7.194 7.194 7.122 7.152 393,346 -0.01(-0.17%)
Nov 29, 2018 7.158 7.176 7.140 7.164 346,395 +0.01(+0.08%)
Nov 28, 2018 7.170 7.188 7.140 7.158 531,300 -0.02(-0.34%)
Nov 27, 2018 7.218 7.218 7.152 7.182 184,864 -0.02(-0.25%)
Nov 26, 2018 7.176 7.212 7.164 7.200 226,600 +0.04(+0.59%)
Nov 23, 2018 7.176 7.194 7.146 7.158 67,767 -0.01(-0.08%)
Nov 21, 2018 7.164 7.164 7.164 0 -0.01(-0.17%)
Nov 20, 2018 7.200 7.251 7.170 7.176 237,645 -0.08(-1.16%)
Nov 19, 2018 7.321 7.321 7.206 7.261 147,921 -0.08(-1.07%)
Nov 16, 2018 7.424 7.424 7.321 7.339 204,626 -0.10(-1.38%)
Nov 15, 2018 7.387 7.442 7.363 7.442 220,902 +0.05(+0.65%)
Nov 14, 2018 7.357 7.393 7.338 7.393 62,456 -0.01(-0.08%)
Nov 13, 2018 7.327 7.399 7.285 7.399 292,143 +0.10(+1.32%)
Nov 12, 2018 7.321 7.321 7.267 7.303 88,716 +0.01(+0.17%)
Nov 09, 2018 7.291 7.303 7.267 7.291 176,459 -0.01(-0.17%)
Nov 08, 2018 7.303 7.321 7.273 7.303 208,162 +0.01(+0.17%)
Nov 07, 2018 7.255 7.309 7.249 7.291 113,462 +0.05(+0.67%)
Nov 06, 2018 7.242 7.267 7.236 7.242 156,846 +0.00(+0.00%)
Nov 05, 2018 7.255 7.297 7.234 7.242 239,910 -0.01(-0.08%)
Nov 02, 2018 7.285 7.285 7.242 7.248 135,036 -0.01(-0.08%)
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.