Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.16 -0.04 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.382	6.423	6.346	6.386	233,206	-0.00(-0.06%)
Oct 26, 2012	6.415	6.390	6.390	6.390	107,577	-0.00(-0.06%)
Oct 25, 2012	6.419	6.419	6.322	6.395	195,434	+0.02(+0.32%)
Oct 24, 2012	6.358	6.407	6.342	6.374	194,493	+0.03(+0.45%)
Oct 23, 2012	6.227	6.354	6.227	6.346	230,265	+0.13(+2.03%)
Oct 19, 2012	6.301	6.325	6.219	6.219	307,408	-0.08(-1.23%)
Oct 18, 2012	6.268	6.301	6.244	6.297	239,168	+0.07(+1.05%)
Oct 17, 2012	6.276	6.337	6.178	6.231	262,933	-0.02(-0.33%)
Oct 16, 2012	6.223	6.264	6.207	6.252	264,867	+0.06(+0.99%)
Oct 15, 2012	6.219	6.231	6.174	6.191	222,090	-0.03(-0.46%)
Oct 12, 2012	6.260	6.264	6.178	6.219	102,213	-0.01(-0.20%)
Oct 11, 2012	6.231	6.252	6.203	6.231	160,202	+0.03(+0.53%)
Oct 10, 2012	6.333	6.333	6.186	6.199	113,319	-0.09(-1.36%)
Oct 09, 2012	6.403	6.403	6.264	6.284	200,237	-0.04(-0.71%)
Oct 08, 2012	6.407	6.407	6.305	6.329	136,741	+0.01(+0.13%)
Oct 05, 2012	6.562	6.562	6.313	6.321	573,902	-0.18(-2.82%)
Oct 04, 2012	6.488	6.529	6.448	6.505	166,412	+0.04(+0.63%)
Oct 03, 2012	6.533	6.533	6.428	6.464	160,835	-0.02(-0.31%)
Oct 02, 2012	6.427	6.484	6.422	6.484	237,835	+0.09(+1.34%)
Oct 01, 2012	6.427	6.452	6.366	6.399	197,916	-0.01(-0.08%)
Sep 28, 2012	6.347	6.408	6.341	6.404	161,488	+0.06(+1.02%)
Sep 27, 2012	6.351	6.351	6.306	6.339	158,861	+0.01(+0.13%)
Sep 26, 2012	6.432	6.432	6.318	6.331	157,981	+0.00(+0.06%)
Sep 25, 2012	6.355	6.408	6.294	6.327	312,195	-0.02(-0.38%)
Sep 24, 2012	6.392	6.392	6.331	6.351	99,400	-0.00(-0.06%)
Sep 21, 2012	6.428	6.432	6.310	6.355	186,277	+0.02(+0.38%)
Sep 20, 2012	6.424	6.448	6.274	6.331	314,351	-0.03(-0.51%)
Sep 19, 2012	6.274	6.367	6.274	6.363	211,934	+0.09(+1.42%)
Sep 18, 2012	6.290	6.298	6.241	6.274	189,518	-0.01(-0.19%)
Sep 17, 2012	6.274	6.322	6.254	6.286	193,941	+0.03(+0.45%)
Sep 14, 2012	6.258	6.286	6.229	6.258	202,152	+0.02(+0.33%)
Sep 13, 2012	6.221	6.266	6.189	6.237	215,089	+0.04(+0.65%)
Sep 12, 2012	6.258	6.258	6.181	6.197	213,253	-0.01(-0.13%)
Sep 11, 2012	6.205	6.225	6.152	6.205	243,183	+0.04(+0.59%)
Sep 10, 2012	6.144	6.193	6.107	6.168	110,996	+0.04(+0.66%)
Sep 07, 2012	6.136	6.144	6.079	6.128	198,662	+0.03(+0.47%)
Sep 06, 2012	6.359	6.371	6.079	6.099	347,536	-0.14(-2.21%)
Sep 05, 2012	6.201	6.241	6.172	6.237	163,392	+0.06(+0.92%)
Sep 04, 2012	6.148	6.185	6.112	6.181	126,156	+0.05(+0.84%)
Aug 31, 2012	6.177	6.177	6.113	6.129	108,720	-0.02(-0.39%)
Aug 30, 2012	6.109	6.209	6.097	6.153	222,744	-0.05(-0.78%)
Aug 29, 2012	6.133	6.209	6.133	6.201	214,166	+0.13(+2.06%)
Aug 27, 2012	6.105	6.125	6.056	6.076	122,537	-0.02(-0.33%)
Aug 24, 2012	6.105	6.133	6.072	6.097	208,381	-0.01(-0.13%)
Aug 23, 2012	6.133	6.133	6.052	6.105	269,148	-0.01(-0.20%)
Aug 22, 2012	6.121	6.149	6.091	6.117	178,139	-0.04(-0.59%)
Aug 21, 2012	6.153	6.214	6.113	6.153	209,732	+0.02(+0.26%)
Aug 20, 2012	6.129	6.149	6.096	6.137	136,590	+0.06(+0.93%)
Aug 17, 2012	6.113	6.117	6.052	6.080	94,498	-0.02(-0.26%)
Aug 16, 2012	6.088	6.109	6.060	6.097	109,786	+0.03(+0.47%)
Aug 15, 2012	6.048	6.068	6.020	6.068	182,144	+0.06(+0.94%)
Aug 14, 2012	6.080	6.080	6.008	6.012	199,660	-0.07(-1.13%)
Aug 13, 2012	6.072	6.080	6.016	6.080	119,377	+0.02(+0.40%)
Aug 10, 2012	6.036	6.056	6.012	6.056	125,231	+0.06(+0.94%)
Aug 09, 2012	6.052	6.076	5.971	6.000	156,621	-0.02(-0.40%)
Aug 08, 2012	6.125	6.125	6.012	6.024	237,466	-0.06(-0.93%)
Aug 07, 2012	6.113	6.113	6.044	6.080	120,240	-0.02(-0.26%)
Aug 06, 2012	6.088	6.117	6.052	6.097	74,666	+0.01(+0.20%)
Aug 03, 2012	6.113	6.113	6.052	6.084	135,281	+0.04(+0.67%)
Aug 02, 2012	6.109	6.109	5.992	6.044	127,278	+0.05(+0.88%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

Historical Prices