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 )

10.14 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 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 (%)
Jun 29, 2012 5.885 5.905 5.817 5.865 195,518 +0.00(+0.00%)
Jun 28, 2012 5.857 5.869 5.817 5.865 101,094 +0.00(+0.00%)
Jun 27, 2012 5.873 5.881 5.841 5.865 137,297 +0.02(+0.34%)
Jun 26, 2012 5.750 5.865 5.746 5.845 191,423 +0.08(+1.38%)
Jun 25, 2012 5.865 5.865 5.710 5.766 251,588 +0.00(+0.07%)
Jun 22, 2012 5.865 5.865 5.746 5.762 139,067 -0.02(-0.35%)
Jun 21, 2012 5.786 5.805 5.710 5.782 121,385 +0.03(+0.49%)
Jun 20, 2012 5.770 5.786 5.730 5.754 205,057 +0.02(+0.35%)
Jun 19, 2012 5.658 5.734 5.654 5.734 179,425 +0.05(+0.91%)
Jun 18, 2012 5.634 5.682 5.618 5.682 180,954 +0.05(+0.92%)
Jun 15, 2012 5.654 5.674 5.562 5.630 228,054 +0.02(+0.28%)
Jun 14, 2012 5.666 5.666 5.590 5.614 314,219 -0.02(-0.35%)
Jun 13, 2012 5.626 5.638 5.586 5.634 131,982 +0.02(+0.36%)
Jun 12, 2012 5.618 5.642 5.590 5.614 169,701 +0.03(+0.50%)
Jun 11, 2012 5.622 5.630 5.570 5.586 188,037 +0.02(+0.36%)
Jun 08, 2012 5.534 5.586 5.498 5.566 182,961 +0.04(+0.79%)
Jun 07, 2012 5.598 5.606 5.486 5.522 243,102 -0.04(-0.79%)
Jun 06, 2012 5.518 5.582 5.518 5.566 255,530 +0.04(+0.79%)
Jun 05, 2012 5.518 5.522 5.489 5.522 186,027 +0.02(+0.36%)
Jun 04, 2012 5.670 5.670 5.466 5.502 227,059 -0.15(-2.61%)
Jun 01, 2012 5.690 5.698 5.554 5.650 109,117 -0.05(-0.91%)
May 31, 2012 5.737 5.753 5.682 5.702 155,580 -0.03(-0.48%)
May 30, 2012 5.777 5.781 5.712 5.729 187,796 -0.05(-0.89%)
May 29, 2012 5.765 5.781 5.682 5.781 100,592 +0.04(+0.76%)
May 25, 2012 5.714 5.737 5.666 5.737 115,212 +0.05(+0.87%)
May 24, 2012 5.662 5.702 5.587 5.688 216,170 +0.07(+1.23%)
May 23, 2012 5.547 5.650 5.547 5.618 192,033 +0.02(+0.36%)
May 22, 2012 5.642 5.650 5.567 5.599 116,084 -0.02(-0.28%)
May 21, 2012 5.575 5.614 5.456 5.614 205,438 +0.03(+0.50%)
May 18, 2012 5.638 5.678 5.523 5.587 202,288 -0.01(-0.14%)
May 17, 2012 5.821 5.833 5.587 5.595 249,264 -0.20(-3.49%)
May 16, 2012 5.833 5.837 5.781 5.797 193,457 +0.03(+0.48%)
May 15, 2012 5.860 5.880 5.769 5.769 157,807 -0.03(-0.55%)
May 14, 2012 5.845 5.849 5.785 5.801 147,074 +0.00(+0.07%)
May 11, 2012 5.833 5.892 5.781 5.797 231,597 -0.00(-0.07%)
May 10, 2012 5.825 5.825 5.789 5.801 131,722 +0.00(+0.07%)
May 09, 2012 5.722 5.801 5.722 5.797 78,426 +0.02(+0.41%)
May 08, 2012 5.773 5.789 5.737 5.773 105,680 -0.03(-0.55%)
May 07, 2012 5.761 5.805 5.722 5.805 165,177 +0.02(+0.34%)
May 04, 2012 5.785 5.797 5.761 5.785 117,929 -0.00(-0.07%)
May 03, 2012 5.793 5.813 5.767 5.789 135,420 +0.02(+0.28%)
May 02, 2012 5.805 5.821 5.761 5.773 159,259 -0.03(-0.48%)
May 01, 2012 5.761 5.813 5.761 5.801 188,230 +0.03(+0.53%)
Apr 30, 2012 5.802 5.821 5.770 5.770 202,135 -0.01(-0.20%)
Apr 27, 2012 5.798 5.798 5.762 5.782 131,882 +0.00(+0.07%)
Apr 26, 2012 5.806 5.818 5.762 5.778 224,530 +0.01(+0.14%)
Apr 25, 2012 5.778 5.802 5.750 5.770 145,775 +0.01(+0.21%)
Apr 24, 2012 5.762 5.770 5.735 5.758 116,852 +0.04(+0.76%)
Apr 23, 2012 5.731 5.731 5.661 5.715 315,415 +0.00(+0.00%)
Apr 20, 2012 5.762 5.802 5.711 5.715 245,033 -0.06(-0.96%)
Apr 19, 2012 5.762 5.794 5.750 5.770 190,655 +0.01(+0.21%)
Apr 18, 2012 5.790 5.798 5.743 5.758 169,209 -0.02(-0.34%)
Apr 17, 2012 5.715 5.798 5.715 5.778 189,352 +0.06(+0.97%)
Apr 16, 2012 5.739 5.762 5.683 5.723 207,385 +0.02(+0.35%)
Apr 13, 2012 5.731 5.750 5.671 5.703 143,385 -0.00(-0.07%)
Apr 12, 2012 5.739 5.802 5.660 5.707 326,277 +0.00(+0.00%)
Apr 11, 2012 5.711 5.723 5.686 5.707 214,337 +0.00(+0.07%)
Apr 10, 2012 5.806 5.806 5.664 5.703 163,648 -0.09(-1.50%)
Apr 09, 2012 5.770 5.833 5.727 5.790 183,603 +0.02(+0.27%)
Apr 05, 2012 5.711 5.782 5.691 5.774 204,273 +0.06(+0.97%)
Apr 04, 2012 5.877 5.877 5.593 5.719 495,890 -0.10(-1.76%)
Apr 03, 2012 5.920 6.011 5.818 5.821 253,767 -0.09(-1.47%)
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.