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

  • Search Hotels in Sausalito

  • 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 )

10.37 -0.05 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 28, 2008 2.196 2.196 2.165 2.190 69,189 -0.02(-1.00%)
Nov 26, 2008 2.058 2.224 2.045 2.212 316,620 +0.12(+5.56%)
Nov 25, 2008 2.092 2.130 2.020 2.095 296,172 -0.01(-0.45%)
Nov 24, 2008 2.083 2.155 2.083 2.105 228,280 +0.02(+1.06%)
Nov 21, 2008 2.014 2.152 1.947 2.083 790,760 +0.07(+3.44%)
Nov 20, 2008 2.165 2.165 2.001 2.014 564,502 -0.25(-11.11%)
Nov 19, 2008 2.268 2.287 2.133 2.265 386,321 -0.05(-2.17%)
Nov 18, 2008 2.375 2.404 2.316 2.316 366,074 -0.08(-3.54%)
Nov 17, 2008 2.495 2.495 2.397 2.401 218,925 -0.10(-4.15%)
Nov 14, 2008 2.498 2.542 2.479 2.504 171,245 -0.05(-1.97%)
Nov 13, 2008 2.536 2.574 2.463 2.555 323,384 +0.01(+0.37%)
Nov 12, 2008 2.646 2.646 2.545 2.545 385,425 -0.09(-3.58%)
Nov 11, 2008 2.690 2.728 2.640 2.640 130,172 -0.08(-3.12%)
Nov 10, 2008 2.787 2.797 2.690 2.725 290,820 +0.01(+0.23%)
Nov 07, 2008 2.668 2.752 2.668 2.718 133,567 +0.03(+0.93%)
Nov 06, 2008 2.769 2.769 2.662 2.693 358,385 -0.05(-1.83%)
Nov 05, 2008 2.756 2.756 2.721 2.743 168,622 -0.02(-0.57%)
Nov 04, 2008 2.690 2.759 2.677 2.759 702,929 +0.08(+3.06%)
Nov 03, 2008 2.658 2.687 2.655 2.677 457,949 +0.04(+1.50%)
Oct 31, 2008 2.532 2.666 2.532 2.638 314,464 +0.06(+2.42%)
Oct 30, 2008 2.575 2.591 2.532 2.575 470,312 +0.07(+2.87%)
Oct 29, 2008 2.447 2.572 2.444 2.503 445,786 +0.01(+0.38%)
Oct 28, 2008 2.422 2.500 2.385 2.494 388,988 +0.09(+3.63%)
Oct 27, 2008 2.422 2.432 2.385 2.407 591,784 -0.08(-3.38%)
Oct 24, 2008 2.379 2.491 2.379 2.491 490,219 -0.04(-1.48%)
Oct 23, 2008 2.588 2.603 2.432 2.528 394,491 +0.05(+2.14%)
Oct 22, 2008 2.522 2.528 2.461 2.475 258,450 -0.08(-3.17%)
Oct 21, 2008 2.638 2.638 2.553 2.557 379,275 -0.07(-2.85%)
Oct 20, 2008 2.607 2.685 2.603 2.631 257,861 +0.03(+1.15%)
Oct 17, 2008 2.516 2.622 2.507 2.602 323,130 +0.00(+0.05%)
Oct 16, 2008 2.622 2.685 2.507 2.600 287,936 -0.02(-0.83%)
Oct 15, 2008 2.775 2.775 2.535 2.622 409,948 -0.15(-5.51%)
Oct 14, 2008 2.678 2.887 2.678 2.775 300,378 +0.14(+5.33%)
Oct 13, 2008 2.322 2.669 2.322 2.635 514,970 +0.36(+15.62%)
Oct 10, 2008 1.639 2.341 1.639 2.279 806,327 -0.06(-2.67%)
Oct 09, 2008 2.500 2.504 2.313 2.341 608,410 -0.19(-7.52%)
Oct 08, 2008 2.528 2.694 2.491 2.532 569,423 -0.31(-10.78%)
Oct 07, 2008 2.912 2.987 2.803 2.837 374,626 -0.13(-4.32%)
Oct 06, 2008 2.997 3.028 2.825 2.965 549,170 -0.28(-8.65%)
Oct 03, 2008 3.206 3.315 3.193 3.246 424,745 +0.03(+1.07%)
Oct 02, 2008 3.324 3.334 3.181 3.212 452,286 -0.11(-3.20%)
Oct 01, 2008 3.143 3.331 3.143 3.318 381,232 +0.08(+2.37%)
Sep 30, 2008 3.127 3.279 3.127 3.241 1,529,595 +0.13(+4.08%)
Sep 29, 2008 3.471 3.471 3.108 3.114 637,958 -0.47(-13.15%)
Sep 26, 2008 3.496 3.589 3.496 3.586 0 -0.07(-2.03%)
Sep 25, 2008 3.542 3.663 3.511 3.660 293,447 +0.04(+1.11%)
Sep 24, 2008 3.694 3.738 3.601 3.620 335,583 -0.16(-4.11%)
Sep 23, 2008 3.750 3.803 3.707 3.775 224,711 -0.08(-2.09%)
Sep 22, 2008 3.868 3.908 3.686 3.856 820,414 -0.11(-2.74%)
Sep 19, 2008 3.638 3.980 3.638 3.964 0 +0.37(+10.37%)
Sep 18, 2008 3.490 3.592 3.449 3.592 1,035,473 +0.11(+3.11%)
Sep 17, 2008 3.741 3.741 3.483 3.483 1,296,775 -0.33(-8.77%)
Sep 16, 2008 3.884 3.884 3.769 3.818 836,682 -0.12(-3.15%)
Sep 15, 2008 3.986 4.001 3.942 3.942 389,761 -0.10(-2.46%)
Sep 12, 2008 4.014 4.042 4.008 4.042 247,626 -0.01(-0.15%)
Sep 11, 2008 4.008 4.076 4.001 4.048 233,557 -0.02(-0.46%)
Sep 10, 2008 4.088 4.107 4.051 4.067 165,601 +0.01(+0.23%)
Sep 09, 2008 4.141 4.156 4.057 4.057 257,446 -0.07(-1.58%)
Sep 08, 2008 4.119 4.135 4.091 4.122 292,474 +0.02(+0.61%)
Sep 05, 2008 4.088 4.105 4.079 4.098 0 +0.00(+0.08%)
Sep 04, 2008 4.101 4.138 4.073 4.094 674,936 -0.03(-0.83%)
Sep 03, 2008 4.110 4.141 4.110 4.129 210,706 -0.00(-0.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.