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 )

10.31 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2012 5.892 5.904 5.856 5.888 137,586 +0.04(+0.67%)
Jul 30, 2012 5.896 5.939 5.848 5.848 159,940 -0.06(-0.93%)
Jul 27, 2012 5.900 5.955 5.841 5.904 209,947 -0.00(-0.07%)
Jul 26, 2012 5.896 5.907 5.841 5.907 252,501 +0.04(+0.60%)
Jul 25, 2012 5.876 5.884 5.825 5.872 240,454 -0.00(-0.07%)
Jul 24, 2012 5.852 5.900 5.834 5.876 248,146 +0.02(+0.40%)
Jul 23, 2012 5.837 5.868 5.801 5.852 123,938 +0.01(+0.20%)
Jul 20, 2012 5.880 5.880 5.809 5.841 211,556 -0.00(-0.07%)
Jul 19, 2012 5.821 5.848 5.806 5.845 255,778 +0.04(+0.61%)
Jul 18, 2012 5.805 5.821 5.762 5.809 194,775 +0.01(+0.20%)
Jul 17, 2012 5.793 5.797 5.711 5.797 187,623 +0.02(+0.41%)
Jul 16, 2012 5.793 5.805 5.734 5.774 283,446 +0.03(+0.48%)
Jul 13, 2012 5.695 5.750 5.687 5.746 100,986 +0.08(+1.39%)
Jul 12, 2012 5.703 5.711 5.628 5.668 326,247 -0.04(-0.76%)
Jul 11, 2012 5.664 5.722 5.641 5.711 215,924 +0.07(+1.18%)
Jul 10, 2012 5.683 5.683 5.628 5.644 668,635 -0.02(-0.35%)
Jul 09, 2012 5.683 5.683 5.644 5.664 127,769 +0.02(+0.28%)
Jul 06, 2012 5.687 5.699 5.648 5.648 130,449 -0.00(-0.07%)
Jul 05, 2012 5.715 5.742 5.648 5.652 89,578 -0.09(-1.58%)
Jul 03, 2012 5.786 5.813 5.719 5.742 107,882 +0.02(+0.34%)
Jul 02, 2012 5.841 5.841 5.679 5.723 116,463 -0.03(-0.47%)
Jun 29, 2012 5.769 5.789 5.703 5.750 199,447 +0.00(+0.00%)
Jun 28, 2012 5.742 5.754 5.703 5.750 103,126 +0.00(+0.00%)
Jun 27, 2012 5.758 5.765 5.726 5.750 140,056 +0.02(+0.34%)
Jun 26, 2012 5.636 5.750 5.632 5.730 195,269 +0.08(+1.38%)
Jun 25, 2012 5.750 5.750 5.597 5.652 256,643 +0.00(+0.07%)
Jun 22, 2012 5.750 5.750 5.632 5.648 141,861 -0.02(-0.35%)
Jun 21, 2012 5.672 5.691 5.597 5.668 123,824 +0.03(+0.49%)
Jun 20, 2012 5.656 5.672 5.617 5.640 209,177 +0.02(+0.35%)
Jun 19, 2012 5.546 5.621 5.542 5.621 183,031 +0.05(+0.91%)
Jun 18, 2012 5.523 5.570 5.507 5.570 184,590 +0.05(+0.92%)
Jun 15, 2012 5.542 5.562 5.453 5.519 232,637 +0.02(+0.28%)
Jun 14, 2012 5.554 5.554 5.480 5.503 320,533 -0.02(-0.35%)
Jun 13, 2012 5.515 5.527 5.476 5.523 134,634 +0.02(+0.36%)
Jun 12, 2012 5.507 5.531 5.480 5.503 173,111 +0.03(+0.50%)
Jun 11, 2012 5.511 5.519 5.460 5.476 191,815 +0.02(+0.36%)
Jun 08, 2012 5.425 5.476 5.390 5.456 186,638 +0.04(+0.79%)
Jun 07, 2012 5.488 5.496 5.378 5.413 247,987 -0.04(-0.79%)
Jun 06, 2012 5.409 5.472 5.409 5.456 260,665 +0.04(+0.79%)
Jun 05, 2012 5.409 5.413 5.381 5.413 189,765 +0.02(+0.36%)
Jun 04, 2012 5.558 5.558 5.359 5.394 231,622 -0.14(-2.61%)
Jun 01, 2012 5.578 5.585 5.445 5.539 111,310 -0.05(-0.91%)
May 31, 2012 5.624 5.640 5.570 5.589 158,706 -0.03(-0.48%)
May 30, 2012 5.663 5.667 5.599 5.617 191,570 -0.05(-0.89%)
May 29, 2012 5.652 5.667 5.570 5.667 102,613 +0.04(+0.76%)
May 25, 2012 5.601 5.624 5.554 5.624 117,527 +0.05(+0.87%)
May 24, 2012 5.551 5.589 5.477 5.576 220,514 +0.07(+1.23%)
May 23, 2012 5.438 5.539 5.438 5.508 195,892 +0.02(+0.36%)
May 22, 2012 5.531 5.539 5.457 5.488 118,417 -0.02(-0.28%)
May 21, 2012 5.465 5.504 5.348 5.504 209,567 +0.03(+0.50%)
May 18, 2012 5.527 5.566 5.414 5.477 206,353 -0.01(-0.14%)
May 17, 2012 5.706 5.718 5.477 5.484 254,273 -0.20(-3.49%)
May 16, 2012 5.718 5.722 5.667 5.683 197,344 +0.03(+0.48%)
May 15, 2012 5.745 5.764 5.656 5.656 160,979 -0.03(-0.55%)
May 14, 2012 5.729 5.733 5.671 5.687 150,029 +0.00(+0.07%)
May 11, 2012 5.718 5.776 5.667 5.683 236,250 -0.00(-0.07%)
May 10, 2012 5.710 5.710 5.675 5.687 134,369 +0.00(+0.07%)
May 09, 2012 5.609 5.687 5.609 5.683 80,002 +0.02(+0.41%)
May 08, 2012 5.659 5.675 5.624 5.659 107,804 -0.03(-0.55%)
May 07, 2012 5.648 5.691 5.609 5.691 168,496 +0.02(+0.34%)
May 04, 2012 5.671 5.683 5.648 5.671 120,299 -0.00(-0.07%)
May 03, 2012 5.679 5.698 5.653 5.675 138,141 +0.02(+0.27%)
May 02, 2012 5.691 5.706 5.648 5.659 162,459 -0.03(-0.48%)
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.