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 (%)
Sep 30, 2011 5.038 5.153 5.030 5.153 907,495 +0.10(+1.90%)
Sep 29, 2011 5.038 5.061 5.019 5.057 281,613 +0.03(+0.61%)
Sep 28, 2011 5.023 5.034 4.984 5.027 237,832 +0.05(+1.00%)
Sep 27, 2011 4.969 5.019 4.946 4.977 343,848 +0.01(+0.15%)
Sep 26, 2011 4.915 4.973 4.873 4.969 255,561 +0.04(+0.78%)
Sep 23, 2011 4.850 4.988 4.850 4.931 227,597 +0.02(+0.39%)
Sep 22, 2011 4.931 5.034 4.781 4.911 486,187 -0.12(-2.37%)
Sep 21, 2011 5.053 5.088 5.030 5.030 313,444 -0.02(-0.38%)
Sep 20, 2011 5.027 5.057 5.015 5.050 290,056 +0.02(+0.46%)
Sep 19, 2011 5.034 5.057 4.992 5.027 293,009 -0.01(-0.23%)
Sep 16, 2011 5.050 5.073 5.034 5.038 380,484 +0.00(+0.00%)
Sep 15, 2011 5.019 5.050 4.961 5.038 368,507 +0.03(+0.61%)
Sep 14, 2011 4.984 5.007 4.915 5.007 242,889 +0.03(+0.62%)
Sep 13, 2011 4.950 4.977 4.900 4.977 260,686 +0.05(+1.09%)
Sep 12, 2011 4.892 4.927 4.881 4.923 200,938 -0.00(-0.08%)
Sep 09, 2011 4.988 5.003 4.915 4.927 275,170 -0.08(-1.69%)
Sep 08, 2011 4.996 5.038 4.996 5.011 256,639 -0.01(-0.23%)
Sep 07, 2011 5.003 5.042 5.003 5.023 311,629 +0.03(+0.62%)
Sep 06, 2011 4.923 5.000 4.904 4.992 307,428 -0.02(-0.46%)
Sep 02, 2011 4.988 5.057 4.969 5.015 270,100 -0.02(-0.46%)
Sep 01, 2011 4.896 5.038 4.827 5.038 637,569 +0.18(+3.72%)
Aug 31, 2011 4.762 4.888 4.762 4.858 571,683 +0.12(+2.50%)
Aug 30, 2011 4.789 4.812 4.716 4.739 421,823 -0.06(-1.19%)
Aug 29, 2011 4.720 4.796 4.697 4.796 498,310 +0.07(+1.45%)
Aug 26, 2011 4.674 4.804 4.659 4.728 530,071 +0.02(+0.41%)
Aug 25, 2011 4.732 4.751 4.651 4.709 207,277 -0.03(-0.64%)
Aug 24, 2011 4.770 4.812 4.705 4.739 273,954 -0.02(-0.32%)
Aug 23, 2011 4.709 4.827 4.632 4.754 281,524 +0.08(+1.63%)
Aug 22, 2011 4.758 4.796 4.659 4.678 638,729 -0.04(-0.81%)
Aug 19, 2011 4.732 4.804 4.709 4.716 318,858 -0.11(-2.22%)
Aug 18, 2011 4.838 4.888 4.769 4.823 350,587 -0.12(-2.40%)
Aug 17, 2011 4.907 4.953 4.900 4.942 285,835 +0.07(+1.49%)
Aug 16, 2011 4.911 4.942 4.869 4.869 348,296 -0.05(-1.08%)
Aug 15, 2011 4.854 4.961 4.845 4.922 244,589 +0.08(+1.65%)
Aug 12, 2011 4.854 4.877 4.812 4.842 439,512 -0.03(-0.55%)
Aug 11, 2011 4.728 4.965 4.724 4.869 511,157 +0.15(+3.07%)
Aug 10, 2011 4.640 4.766 4.640 4.724 558,970 -0.01(-0.24%)
Aug 09, 2011 4.907 4.800 4.602 4.735 1,429,864 +0.04(+0.81%)
Aug 08, 2011 4.907 4.908 4.678 4.697 790,482 -0.30(-6.04%)
Aug 05, 2011 5.117 5.129 4.892 4.999 546,746 -0.09(-1.73%)
Aug 04, 2011 5.182 5.224 5.071 5.087 546,961 -0.15(-2.77%)
Aug 03, 2011 5.297 5.310 5.175 5.232 342,590 -0.04(-0.72%)
Aug 02, 2011 5.281 5.346 5.213 5.270 329,932 -0.05(-1.00%)
Aug 01, 2011 5.346 5.346 5.251 5.323 207,458 +0.05(+0.94%)
Jul 29, 2011 5.251 5.285 5.213 5.274 333,662 -0.01(-0.14%)
Jul 28, 2011 5.262 5.289 5.069 5.281 498,246 +0.01(+0.22%)
Jul 27, 2011 5.392 5.392 5.213 5.270 1,011,910 -0.12(-2.19%)
Jul 26, 2011 5.426 5.426 5.350 5.388 217,563 -0.03(-0.49%)
Jul 25, 2011 5.437 5.449 5.384 5.414 214,357 -0.02(-0.42%)
Jul 22, 2011 5.456 5.456 5.430 5.437 206,559 -0.01(-0.14%)
Jul 21, 2011 5.464 5.478 5.422 5.445 240,239 +0.01(+0.14%)
Jul 20, 2011 5.471 5.471 5.414 5.437 319,218 -0.02(-0.35%)
Jul 19, 2011 5.468 5.468 5.430 5.456 186,199 +0.01(+0.21%)
Jul 18, 2011 5.460 5.468 5.422 5.445 215,057 -0.02(-0.42%)
Jul 15, 2011 5.449 5.468 5.407 5.468 228,782 +0.03(+0.56%)
Jul 14, 2011 5.430 5.460 5.426 5.437 137,933 +0.01(+0.14%)
Jul 13, 2011 5.479 5.479 5.422 5.430 188,273 -0.03(-0.56%)
Jul 12, 2011 5.445 5.475 5.433 5.460 120,728 -0.01(-0.14%)
Jul 11, 2011 5.494 5.494 5.447 5.468 224,621 -0.03(-0.55%)
Jul 08, 2011 5.483 5.502 5.460 5.498 165,441 +0.00(+0.00%)
Jul 07, 2011 5.460 5.506 5.449 5.498 231,256 +0.05(+0.91%)
Jul 06, 2011 5.487 5.498 5.449 5.449 136,085 -0.02(-0.35%)
Jul 05, 2011 5.464 5.509 5.464 5.468 164,444 -0.02(-0.35%)
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.