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 (%)
Mar 31, 2017 7.559 7.586 7.548 7.581 126,324 +0.03(+0.36%)
Mar 30, 2017 7.592 7.614 7.554 7.554 93,653 -0.04(-0.58%)
Mar 29, 2017 7.581 7.608 7.576 7.597 120,446 +0.01(+0.14%)
Mar 28, 2017 7.559 7.597 7.554 7.586 199,470 +0.03(+0.36%)
Mar 27, 2017 7.554 7.570 7.543 7.559 98,914 -0.02(-0.22%)
Mar 24, 2017 7.586 7.586 7.559 7.575 115,953 -0.01(-0.07%)
Mar 23, 2017 7.581 7.586 7.570 7.581 94,012 -0.01(-0.07%)
Mar 22, 2017 7.537 7.586 7.524 7.586 171,607 +0.03(+0.44%)
Mar 21, 2017 7.570 7.586 7.537 7.554 124,564 -0.02(-0.22%)
Mar 20, 2017 7.581 7.586 7.570 7.570 132,948 -0.02(-0.22%)
Mar 17, 2017 7.586 7.619 7.575 7.586 126,319 -0.01(-0.07%)
Mar 16, 2017 7.564 7.592 7.551 7.592 125,326 +0.06(+0.80%)
Mar 15, 2017 7.543 7.581 7.482 7.532 180,401 -0.01(-0.07%)
Mar 14, 2017 7.586 7.586 7.515 7.537 102,729 -0.05(-0.72%)
Mar 13, 2017 7.608 7.630 7.592 7.592 130,274 -0.05(-0.65%)
Mar 10, 2017 7.537 7.652 7.532 7.641 288,177 +0.11(+1.46%)
Mar 09, 2017 7.586 7.586 7.477 7.532 270,044 -0.06(-0.79%)
Mar 08, 2017 7.592 7.597 7.575 7.592 127,848 +0.01(+0.14%)
Mar 07, 2017 7.592 7.608 7.570 7.581 155,867 -0.03(-0.43%)
Mar 06, 2017 7.597 7.619 7.564 7.614 155,258 +0.01(+0.07%)
Mar 03, 2017 7.581 7.641 7.581 7.608 139,000 +0.03(+0.43%)
Mar 02, 2017 7.554 7.608 7.554 7.575 302,026 -0.02(-0.22%)
Mar 01, 2017 7.608 7.614 7.579 7.592 142,603 +0.03(+0.34%)
Feb 28, 2017 7.593 7.642 7.544 7.566 440,094 -0.02(-0.22%)
Feb 27, 2017 7.593 7.599 7.582 7.582 99,542 -0.01(-0.07%)
Feb 24, 2017 7.555 7.604 7.555 7.588 104,826 +0.00(+0.00%)
Feb 23, 2017 7.588 7.615 7.571 7.588 187,083 +0.00(+0.00%)
Feb 22, 2017 7.566 7.588 7.562 7.588 205,401 +0.02(+0.29%)
Feb 21, 2017 7.555 7.599 7.555 7.566 187,848 +0.01(+0.07%)
Feb 17, 2017 7.560 7.560 7.560 0 -0.01(-0.07%)
Feb 16, 2017 7.599 7.604 7.566 7.566 132,029 -0.04(-0.57%)
Feb 15, 2017 7.588 7.620 7.577 7.609 252,546 +0.03(+0.36%)
Feb 14, 2017 7.549 7.593 7.549 7.582 150,286 +0.03(+0.36%)
Feb 13, 2017 7.609 7.609 7.555 7.555 96,941 -0.01(-0.14%)
Feb 10, 2017 7.571 7.578 7.560 7.566 133,679 +0.01(+0.07%)
Feb 09, 2017 7.560 7.573 7.549 7.560 121,006 -0.01(-0.07%)
Feb 08, 2017 7.571 7.571 7.528 7.566 134,352 +0.00(+0.00%)
Feb 07, 2017 7.571 7.577 7.555 7.566 136,532 +0.00(+0.00%)
Feb 06, 2017 7.566 7.582 7.560 7.566 203,830 -0.01(-0.14%)
Feb 03, 2017 7.549 7.582 7.549 7.577 145,522 +0.03(+0.36%)
Feb 02, 2017 7.544 7.576 7.528 7.549 146,899 +0.01(+0.14%)
Feb 01, 2017 7.555 7.555 7.511 7.539 106,437 +0.00(+0.05%)
Jan 31, 2017 7.529 7.545 7.491 7.534 202,873 +0.00(+0.00%)
Jan 30, 2017 7.502 7.545 7.496 7.534 151,341 +0.03(+0.36%)
Jan 27, 2017 7.524 7.540 7.502 7.507 122,472 -0.01(-0.14%)
Jan 26, 2017 7.518 7.545 7.507 7.518 146,994 -0.01(-0.14%)
Jan 25, 2017 7.496 7.537 7.494 7.529 379,212 +0.04(+0.51%)
Jan 24, 2017 7.464 7.507 7.458 7.491 107,099 +0.02(+0.29%)
Jan 23, 2017 7.464 7.480 7.453 7.469 111,406 +0.02(+0.29%)
Jan 20, 2017 7.464 7.491 7.437 7.448 179,978 -0.01(-0.15%)
Jan 19, 2017 7.513 7.518 7.453 7.458 174,513 -0.06(-0.79%)
Jan 18, 2017 7.513 7.518 7.480 7.518 160,783 +0.02(+0.29%)
Jan 17, 2017 7.496 7.518 7.480 7.496 266,965 -0.02(-0.22%)
Jan 13, 2017 7.513 7.513 7.513 0 -0.01(-0.07%)
Jan 12, 2017 7.524 7.530 7.496 7.518 131,070 +0.00(+0.00%)
Jan 11, 2017 7.513 7.562 7.502 7.518 141,950 -0.01(-0.07%)
Jan 10, 2017 7.486 7.529 7.480 7.524 115,522 +0.03(+0.43%)
Jan 09, 2017 7.513 7.518 7.486 7.491 97,967 -0.01(-0.14%)
Jan 06, 2017 7.545 7.545 7.486 7.502 215,511 -0.03(-0.43%)
Jan 05, 2017 7.518 7.572 7.496 7.534 184,915 +0.02(+0.29%)
Jan 04, 2017 7.507 7.529 7.496 7.513 140,145 +0.00(+0.00%)
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.