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 )

10.29 -0.02 (-0.15%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 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 (%)
Jul 31, 2007 5.453 5.481 5.422 5.440 505,259 +0.00(+0.06%)
Jul 30, 2007 5.321 5.437 5.321 5.437 258,675 +0.02(+0.41%)
Jul 27, 2007 5.312 5.466 5.293 5.415 289,537 +0.04(+0.82%)
Jul 26, 2007 5.312 5.378 5.217 5.371 755,025 -0.03(-0.52%)
Jul 25, 2007 5.437 5.453 5.283 5.400 644,301 -0.06(-1.04%)
Jul 24, 2007 5.500 5.503 5.406 5.456 409,171 -0.05(-0.91%)
Jul 23, 2007 5.491 5.528 5.488 5.506 261,220 +0.00(+0.06%)
Jul 20, 2007 5.513 5.550 5.488 5.503 451,806 -0.04(-0.68%)
Jul 19, 2007 5.522 5.563 5.491 5.541 486,805 +0.02(+0.40%)
Jul 18, 2007 5.585 5.604 5.491 5.519 737,526 -0.11(-1.95%)
Jul 17, 2007 5.626 5.660 5.610 5.629 274,265 +0.00(+0.00%)
Jul 16, 2007 5.654 5.682 5.610 5.629 305,128 -0.05(-0.83%)
Jul 13, 2007 5.679 5.723 5.676 5.676 180,722 -0.02(-0.39%)
Jul 12, 2007 5.742 5.770 5.679 5.698 329,309 -0.06(-0.98%)
Jul 11, 2007 5.814 5.821 5.736 5.755 258,675 -0.06(-0.97%)
Jul 10, 2007 5.824 5.840 5.802 5.811 106,906 -0.03(-0.59%)
Jul 09, 2007 5.862 5.865 5.833 5.846 172,450 -0.01(-0.21%)
Jul 06, 2007 5.855 5.870 5.849 5.858 177,222 -0.02(-0.27%)
Jul 05, 2007 5.874 5.884 5.855 5.874 196,313 +0.01(+0.16%)
Jul 03, 2007 5.877 5.877 5.846 5.865 154,314 +0.01(+0.11%)
Jul 02, 2007 5.874 5.880 5.840 5.858 228,448 -0.03(-0.59%)
Jun 29, 2007 5.865 5.896 5.865 5.893 172,131 +0.02(+0.27%)
Jun 28, 2007 5.830 5.899 5.830 5.877 178,177 +0.03(+0.54%)
Jun 27, 2007 5.871 5.877 5.758 5.846 346,172 +0.05(+0.92%)
Jun 26, 2007 5.959 5.972 5.752 5.792 313,400 -0.18(-3.00%)
Jun 25, 2007 5.972 6.000 5.943 5.972 258,038 -0.03(-0.42%)
Jun 22, 2007 6.019 6.019 5.972 5.997 287,947 +0.01(+0.21%)
Jun 21, 2007 6.003 6.009 5.946 5.984 287,628 +0.01(+0.21%)
Jun 20, 2007 6.003 6.003 5.950 5.972 294,310 +0.01(+0.11%)
Jun 19, 2007 5.940 5.965 5.934 5.965 197,267 +0.03(+0.42%)
Jun 18, 2007 5.912 5.943 5.903 5.940 211,267 +0.03(+0.48%)
Jun 15, 2007 5.931 5.934 5.899 5.912 236,721 -0.02(-0.27%)
Jun 14, 2007 5.906 5.928 5.899 5.928 221,766 +0.03(+0.48%)
Jun 13, 2007 5.862 5.906 5.852 5.899 232,584 +0.02(+0.27%)
Jun 12, 2007 5.846 5.893 5.846 5.884 295,901 +0.04(+0.65%)
Jun 11, 2007 5.814 5.852 5.802 5.846 268,538 +0.03(+0.49%)
Jun 08, 2007 5.827 5.830 5.796 5.818 239,266 +0.01(+0.16%)
Jun 07, 2007 5.852 5.855 5.796 5.808 287,628 -0.05(-0.81%)
Jun 06, 2007 5.862 5.868 5.833 5.855 216,039 -0.02(-0.32%)
Jun 05, 2007 5.868 5.884 5.855 5.874 301,946 +0.00(+0.00%)
Jun 04, 2007 5.893 5.893 5.862 5.874 293,037 -0.01(-0.16%)
Jun 01, 2007 5.871 5.893 5.871 5.884 221,983 -0.03(-0.48%)
May 31, 2007 5.906 5.915 5.899 5.912 128,860 +0.01(+0.21%)
May 30, 2007 5.902 5.909 5.871 5.899 129,814 -0.01(-0.11%)
May 29, 2007 5.909 5.921 5.884 5.906 306,719 -0.01(-0.11%)
May 25, 2007 5.918 5.921 5.884 5.912 229,403 +0.00(+0.05%)
May 24, 2007 5.912 5.918 5.899 5.909 191,858 -0.01(-0.11%)
May 23, 2007 5.909 5.915 5.893 5.915 201,403 +0.02(+0.27%)
May 22, 2007 5.909 5.909 5.874 5.899 260,265 +0.00(+0.00%)
May 21, 2007 5.915 5.918 5.862 5.899 210,949 -0.01(-0.16%)
May 18, 2007 5.918 5.918 5.896 5.909 191,540 -0.02(-0.27%)
May 17, 2007 5.899 5.924 5.896 5.924 217,312 +0.00(+0.05%)
May 16, 2007 5.896 5.921 5.896 5.921 184,858 +0.02(+0.37%)
May 15, 2007 5.924 5.928 5.896 5.899 250,720 -0.03(-0.42%)
May 14, 2007 5.950 5.962 5.918 5.924 206,812 -0.02(-0.37%)
May 11, 2007 5.924 5.946 5.921 5.946 189,631 +0.03(+0.53%)
May 10, 2007 5.934 5.946 5.912 5.915 236,084 -0.03(-0.53%)
May 09, 2007 5.921 5.950 5.921 5.946 176,904 +0.02(+0.37%)
May 08, 2007 5.928 5.928 5.902 5.924 189,313 -0.00(-0.05%)
May 07, 2007 5.918 5.937 5.915 5.928 168,313 -0.00(-0.05%)
May 04, 2007 5.940 5.940 5.918 5.931 103,088 -0.00(-0.05%)
May 03, 2007 5.934 5.953 5.921 5.934 207,767 -0.01(-0.11%)
May 02, 2007 5.921 5.943 5.921 5.940 157,495 +0.01(+0.11%)
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.