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 (%)
Dec 31, 2012 6.369 6.410 6.285 6.356 262,929 +0.00(+0.07%)
Dec 28, 2012 6.377 6.394 6.314 6.352 93,236 -0.04(-0.59%)
Dec 27, 2012 6.444 6.444 6.335 6.390 85,153 -0.01(-0.15%)
Dec 26, 2012 6.449 6.449 6.349 6.399 160,112 +0.05(+0.72%)
Dec 24, 2012 6.474 6.474 6.311 6.353 79,243 -0.09(-1.36%)
Dec 21, 2012 6.382 6.474 6.353 6.441 195,439 -0.00(-0.06%)
Dec 20, 2012 6.403 6.495 6.383 6.445 164,992 +0.01(+0.13%)
Dec 19, 2012 6.353 6.436 6.349 6.436 193,518 +0.06(+0.98%)
Dec 18, 2012 6.407 6.420 6.320 6.374 161,629 +0.03(+0.39%)
Dec 17, 2012 6.395 6.416 6.328 6.349 146,176 -0.05(-0.85%)
Dec 14, 2012 6.382 6.420 6.353 6.403 289,227 +0.04(+0.59%)
Dec 13, 2012 6.366 6.391 6.336 6.366 185,278 +0.01(+0.13%)
Dec 12, 2012 6.345 6.370 6.311 6.357 179,606 +0.01(+0.13%)
Dec 11, 2012 6.307 6.374 6.289 6.349 306,985 +0.09(+1.46%)
Dec 10, 2012 6.266 6.315 6.241 6.257 200,952 +0.02(+0.33%)
Dec 07, 2012 6.324 6.324 6.182 6.237 189,894 -0.05(-0.86%)
Dec 06, 2012 6.320 6.328 6.257 6.291 116,267 -0.03(-0.46%)
Dec 05, 2012 6.291 6.332 6.282 6.320 134,709 +0.01(+0.13%)
Dec 04, 2012 6.303 6.370 6.303 6.311 91,413 -0.00(-0.02%)
Nov 30, 2012 6.391 6.391 6.255 6.313 88,134 -0.05(-0.72%)
Nov 29, 2012 6.379 6.395 6.317 6.358 174,697 -0.02(-0.32%)
Nov 28, 2012 6.337 6.379 6.275 6.379 166,768 +0.04(+0.65%)
Nov 27, 2012 6.358 6.375 6.263 6.337 170,921 -0.02(-0.33%)
Nov 26, 2012 6.366 6.366 6.324 6.358 100,142 -0.02(-0.32%)
Nov 23, 2012 6.371 6.379 6.292 6.379 73,620 +0.05(+0.72%)
Nov 21, 2012 6.333 6.346 6.300 6.333 71,872 +0.02(+0.26%)
Nov 20, 2012 6.325 6.379 6.275 6.317 192,157 +0.01(+0.13%)
Nov 19, 2012 6.284 6.308 6.223 6.308 138,406 +0.10(+1.53%)
Nov 16, 2012 6.064 6.259 6.031 6.213 334,720 +0.19(+3.09%)
Nov 15, 2012 6.076 6.105 5.757 6.027 420,308 -0.03(-0.55%)
Nov 14, 2012 6.255 6.259 5.981 6.060 841,782 -0.24(-3.75%)
Nov 13, 2012 6.325 6.350 6.279 6.296 115,321 -0.03(-0.46%)
Nov 12, 2012 6.296 6.325 6.276 6.325 63,224 +0.05(+0.73%)
Nov 09, 2012 6.321 6.354 6.205 6.279 316,275 -0.08(-1.30%)
Nov 08, 2012 6.379 6.433 6.329 6.362 118,199 -0.05(-0.78%)
Nov 07, 2012 6.433 6.433 6.296 6.412 171,720 -0.01(-0.13%)
Nov 06, 2012 6.507 6.513 6.404 6.420 248,213 -0.10(-1.46%)
Nov 05, 2012 6.586 6.594 6.491 6.515 150,757 -0.06(-0.88%)
Nov 02, 2012 6.515 6.573 6.495 6.573 170,749 +0.10(+1.54%)
Nov 01, 2012 6.457 6.528 6.445 6.474 87,555 +0.03(+0.43%)
Oct 31, 2012 6.442 6.483 6.405 6.446 231,045 -0.00(-0.06%)
Oct 26, 2012 6.475 6.450 6.450 6.450 106,581 -0.00(-0.06%)
Oct 25, 2012 6.479 6.479 6.381 6.454 193,623 +0.02(+0.32%)
Oct 24, 2012 6.417 6.467 6.401 6.434 192,691 +0.03(+0.45%)
Oct 23, 2012 6.285 6.413 6.285 6.405 228,132 +0.13(+2.03%)
Oct 19, 2012 6.360 6.384 6.277 6.277 304,560 -0.08(-1.23%)
Oct 18, 2012 6.327 6.360 6.302 6.356 236,952 +0.07(+1.05%)
Oct 17, 2012 6.335 6.397 6.236 6.290 260,497 -0.02(-0.33%)
Oct 16, 2012 6.281 6.323 6.265 6.310 262,413 +0.06(+0.99%)
Oct 15, 2012 6.277 6.290 6.232 6.248 220,033 -0.03(-0.46%)
Oct 12, 2012 6.318 6.323 6.236 6.277 101,266 -0.01(-0.20%)
Oct 11, 2012 6.290 6.310 6.261 6.290 158,718 +0.03(+0.53%)
Oct 10, 2012 6.393 6.393 6.244 6.257 112,269 -0.09(-1.36%)
Oct 09, 2012 6.463 6.463 6.323 6.343 198,381 -0.05(-0.71%)
Oct 08, 2012 6.467 6.467 6.364 6.388 135,474 +0.01(+0.13%)
Oct 05, 2012 6.623 6.623 6.372 6.380 568,585 -0.19(-2.82%)
Oct 04, 2012 6.549 6.590 6.508 6.566 164,870 +0.04(+0.63%)
Oct 03, 2012 6.594 6.594 6.489 6.524 159,345 -0.02(-0.31%)
Oct 02, 2012 6.487 6.545 6.482 6.545 235,631 +0.09(+1.34%)
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.