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:

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

10.37 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.124 4.152 4.093 4.115 306,765 -0.00(-0.08%)
Aug 28, 2008 4.060 4.118 4.060 4.118 207,915 +0.03(+0.68%)
Aug 27, 2008 4.038 4.090 4.038 4.090 220,535 +0.04(+0.91%)
Aug 26, 2008 4.029 4.064 4.029 4.053 260,499 +0.01(+0.23%)
Aug 25, 2008 4.047 4.084 4.038 4.044 452,740 -0.03(-0.76%)
Aug 22, 2008 4.023 4.103 4.023 4.075 149,687 +0.03(+0.69%)
Aug 21, 2008 4.053 4.063 4.019 4.047 523,098 +0.00(+0.00%)
Aug 20, 2008 4.026 4.053 4.013 4.047 487,187 +0.02(+0.38%)
Aug 19, 2008 4.001 4.047 4.001 4.032 802,614 +0.02(+0.46%)
Aug 18, 2008 4.013 4.066 4.010 4.013 666,503 -0.02(-0.54%)
Aug 15, 2008 4.078 4.078 4.035 4.035 0 -0.03(-0.76%)
Aug 14, 2008 4.069 4.078 4.060 4.066 233,670 -0.00(-0.08%)
Aug 13, 2008 4.081 4.118 4.060 4.069 370,179 -0.03(-0.68%)
Aug 12, 2008 4.106 4.131 4.097 4.097 402,088 -0.03(-0.67%)
Aug 11, 2008 4.127 4.134 4.090 4.124 308,473 +0.02(+0.40%)
Aug 08, 2008 4.060 4.137 4.060 4.108 412,409 +0.02(+0.58%)
Aug 07, 2008 4.100 4.124 4.056 4.084 611,494 -0.06(-1.41%)
Aug 06, 2008 4.134 4.157 4.127 4.143 129,824 -0.01(-0.22%)
Aug 05, 2008 4.131 4.161 4.131 4.152 145,300 +0.01(+0.30%)
Aug 04, 2008 4.131 4.143 4.115 4.140 89,831 -0.01(-0.22%)
Aug 01, 2008 4.121 4.152 4.044 4.149 285,473 +0.01(+0.15%)
Jul 31, 2008 4.149 4.178 4.121 4.143 247,707 -0.02(-0.59%)
Jul 30, 2008 4.171 4.184 4.140 4.168 119,418 -0.00(-0.07%)
Jul 29, 2008 4.171 4.208 4.158 4.171 176,969 +0.02(+0.45%)
Jul 28, 2008 4.149 4.174 4.141 4.152 117,989 +0.00(+0.07%)
Jul 25, 2008 4.109 4.171 4.109 4.149 102,461 +0.00(+0.07%)
Jul 24, 2008 4.192 4.242 4.143 4.146 340,268 -0.03(-0.67%)
Jul 23, 2008 4.168 4.195 4.149 4.174 210,168 -0.00(-0.07%)
Jul 22, 2008 4.164 4.220 4.149 4.177 217,591 -0.02(-0.44%)
Jul 21, 2008 4.171 4.195 4.149 4.195 101,219 +0.01(+0.30%)
Jul 18, 2008 4.183 4.192 4.158 4.183 366,967 -0.01(-0.15%)
Jul 17, 2008 4.174 4.211 4.164 4.189 163,749 +0.00(+0.07%)
Jul 16, 2008 4.109 4.272 4.093 4.186 253,085 +0.03(+0.74%)
Jul 15, 2008 4.149 4.180 4.097 4.155 360,072 -0.02(-0.59%)
Jul 14, 2008 4.195 4.223 4.180 4.180 252,991 +0.00(+0.00%)
Jul 11, 2008 4.257 4.257 4.155 4.180 210,333 -0.08(-1.81%)
Jul 10, 2008 4.242 4.282 4.220 4.257 202,481 -0.02(-0.36%)
Jul 09, 2008 4.297 4.303 4.257 4.272 120,229 -0.02(-0.36%)
Jul 08, 2008 4.257 4.303 4.235 4.288 248,093 +0.00(+0.00%)
Jul 07, 2008 4.279 4.316 4.257 4.288 224,483 +0.00(+0.07%)
Jul 04, 2008 4.285 4.306 4.263 4.285 183,024 +0.00(+0.00%)
Jul 03, 2008 4.285 4.306 4.263 4.285 183,024 +0.00(+0.07%)
Jul 02, 2008 4.288 4.303 4.266 4.282 209,869 -0.04(-0.93%)
Jul 01, 2008 4.291 4.377 4.291 4.322 256,482 -0.06(-1.34%)
Jun 30, 2008 4.359 4.393 4.334 4.380 340,874 -0.00(-0.07%)
Jun 27, 2008 4.433 4.454 4.380 4.383 160,329 -0.09(-1.93%)
Jun 26, 2008 4.454 4.498 4.454 4.470 153,097 -0.01(-0.21%)
Jun 25, 2008 4.495 4.498 4.467 4.479 256,109 -0.01(-0.21%)
Jun 24, 2008 4.495 4.519 4.482 4.488 547,058 -0.04(-0.89%)
Jun 23, 2008 4.507 4.535 4.504 4.528 225,880 -0.02(-0.47%)
Jun 20, 2008 4.522 4.553 4.513 4.550 157,668 +0.00(+0.00%)
Jun 19, 2008 4.516 4.550 4.507 4.550 100,571 +0.02(+0.34%)
Jun 18, 2008 4.532 4.559 4.528 4.535 139,819 -0.02(-0.47%)
Jun 17, 2008 4.504 4.578 4.495 4.556 182,370 +0.03(+0.75%)
Jun 16, 2008 4.476 4.541 4.476 4.522 96,992 +0.00(+0.00%)
Jun 13, 2008 4.473 4.528 4.473 4.522 184,853 +0.06(+1.38%)
Jun 12, 2008 4.461 4.485 4.433 4.461 176,275 -0.02(-0.41%)
Jun 11, 2008 4.504 4.522 4.470 4.479 140,127 -0.03(-0.75%)
Jun 10, 2008 4.529 4.535 4.504 4.513 190,348 -0.00(-0.07%)
Jun 09, 2008 4.513 4.532 4.513 4.516 83,649 -0.02(-0.41%)
Jun 06, 2008 4.559 4.565 4.519 4.535 168,557 -0.02(-0.54%)
Jun 05, 2008 4.541 4.602 4.541 4.559 227,929 +0.02(+0.41%)
Jun 04, 2008 4.528 4.565 4.528 4.541 168,463 -0.02(-0.34%)
Jun 03, 2008 4.525 4.556 4.516 4.556 187,446 +0.02(+0.41%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.