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 (%)
Nov 30, 2022 8.500 8.662 8.466 8.645 146,642 +0.11(+1.29%)
Nov 29, 2022 8.500 8.585 8.500 8.534 80,369 +0.00(+0.00%)
Nov 28, 2022 8.500 8.551 8.483 8.534 51,224 +0.03(+0.40%)
Nov 25, 2022 8.509 8.530 8.500 8.500 6,394 -0.03(-0.30%)
Nov 23, 2022 8.492 8.551 8.492 8.526 71,441 +0.02(+0.20%)
Nov 22, 2022 8.407 8.517 8.407 8.509 100,054 +0.12(+1.42%)
Nov 21, 2022 8.568 8.568 8.390 8.390 139,715 -0.03(-0.40%)
Nov 18, 2022 8.424 8.466 8.415 8.424 38,358 +0.02(+0.20%)
Nov 17, 2022 8.415 8.441 8.377 8.407 53,402 -0.05(-0.60%)
Nov 16, 2022 8.466 8.509 8.449 8.458 103,966 -0.02(-0.20%)
Nov 15, 2022 8.500 8.500 8.449 8.475 91,052 +0.08(+0.91%)
Nov 14, 2022 8.500 8.500 8.390 8.398 80,795 -0.08(-0.90%)
Nov 11, 2022 8.594 8.594 8.458 8.475 67,865 -0.08(-0.99%)
Nov 10, 2022 8.492 8.678 8.466 8.560 294,046 +0.18(+2.13%)
Nov 09, 2022 8.458 8.458 8.364 8.381 54,004 -0.08(-0.90%)
Nov 08, 2022 8.526 8.526 8.432 8.458 86,134 -0.06(-0.70%)
Nov 07, 2022 8.466 8.551 8.466 8.517 50,370 +0.03(+0.30%)
Nov 04, 2022 8.407 8.543 8.405 8.492 53,374 +0.10(+1.21%)
Nov 03, 2022 8.296 8.398 8.271 8.390 56,790 +0.08(+1.02%)
Nov 02, 2022 8.330 8.305 169,601 +0.01(+0.10%)
Nov 01, 2022 8.339 8.360 8.245 8.296 72,951 +0.01(+0.10%)
Oct 31, 2022 8.271 8.381 8.229 8.288 32,318 +0.00(+0.00%)
Oct 28, 2022 8.229 8.305 8.170 8.288 60,365 +0.06(+0.72%)
Oct 27, 2022 8.170 8.246 8.145 8.229 83,627 +0.05(+0.62%)
Oct 26, 2022 8.137 8.229 8.137 8.179 83,857 -0.01(-0.10%)
Oct 25, 2022 8.145 8.246 8.145 8.187 99,246 +0.02(+0.21%)
Oct 24, 2022 8.094 8.187 8.094 8.170 111,739 +0.02(+0.21%)
Oct 21, 2022 8.103 8.179 8.052 8.153 151,864 +0.05(+0.62%)
Oct 20, 2022 8.094 8.170 8.094 8.103 133,028 -0.01(-0.10%)
Oct 19, 2022 8.128 8.137 8.086 8.111 58,332 -0.03(-0.31%)
Oct 18, 2022 8.145 8.153 8.086 8.137 66,171 +0.07(+0.84%)
Oct 17, 2022 8.137 8.137 8.018 8.069 134,589 +0.03(+0.42%)
Oct 14, 2022 8.094 8.108 8.025 8.035 82,415 -0.05(-0.63%)
Oct 13, 2022 8.035 8.179 8.035 8.086 196,983 -0.05(-0.62%)
Oct 12, 2022 8.263 8.280 8.137 8.137 63,539 -0.15(-1.83%)
Oct 11, 2022 8.271 8.330 8.255 8.288 35,504 +0.01(+0.10%)
Oct 10, 2022 8.330 8.409 8.221 8.280 50,532 -0.08(-0.91%)
Oct 07, 2022 8.389 8.415 8.322 8.356 43,566 -0.07(-0.80%)
Oct 06, 2022 8.440 8.524 8.356 8.423 59,982 -0.03(-0.30%)
Oct 05, 2022 8.499 8.499 8.271 8.448 116,249 -0.06(-0.69%)
Oct 04, 2022 8.440 8.541 8.440 8.508 96,988 +0.15(+1.82%)
Oct 03, 2022 8.373 8.440 8.162 8.356 93,202 -0.01(-0.11%)
Sep 30, 2022 8.314 8.390 8.239 8.365 358,208 -0.01(-0.10%)
Sep 29, 2022 8.264 8.432 8.180 8.373 376,285 +0.07(+0.81%)
Sep 28, 2022 8.197 8.331 8.105 8.306 119,664 +0.13(+1.54%)
Sep 27, 2022 8.122 8.189 8.055 8.180 181,623 +0.06(+0.72%)
Sep 26, 2022 7.946 8.708 7.921 8.122 834,525 +0.12(+1.46%)
Sep 23, 2022 8.046 8.105 8.005 8.005 132,171 -0.15(-1.85%)
Sep 22, 2022 8.231 8.231 8.130 8.155 69,474 -0.09(-1.12%)
Sep 21, 2022 8.239 8.314 8.214 8.247 67,037 +0.02(+0.20%)
Sep 20, 2022 8.222 8.257 8.206 8.231 89,377 -0.02(-0.20%)
Sep 19, 2022 8.239 8.289 8.239 8.247 75,636 -0.03(-0.40%)
Sep 16, 2022 8.423 8.423 8.214 8.281 290,845 -0.15(-1.79%)
Sep 15, 2022 8.532 8.557 8.415 8.432 83,475 -0.08(-0.98%)
Sep 14, 2022 8.532 8.540 8.164 8.515 36,399 +0.03(+0.39%)
Sep 13, 2022 8.507 8.607 8.482 8.482 75,019 -0.15(-1.75%)
Sep 12, 2022 8.649 8.716 8.633 8.633 47,186 -0.03(-0.29%)
Sep 09, 2022 8.607 8.691 8.566 8.658 36,488 +0.06(+0.68%)
Sep 08, 2022 8.524 8.649 8.524 8.599 51,967 +0.03(+0.39%)
Sep 07, 2022 8.515 8.582 8.515 8.566 49,604 +0.05(+0.59%)
Sep 06, 2022 8.515 8.562 8.499 8.515 39,699 -0.02(-0.20%)
Sep 02, 2022 8.599 8.624 8.528 8.532 61,534 -0.04(-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.