Skip to main content
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 )

10.20 -0.12 (-1.16%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 13, 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 (%)
May 31, 2007 6.587 6.597 6.579 6.594 115,532 +0.01(+0.21%)
May 30, 2007 6.583 6.590 6.548 6.580 116,388 -0.01(-0.11%)
May 29, 2007 6.590 6.604 6.562 6.587 274,996 -0.01(-0.11%)
May 25, 2007 6.601 6.604 6.562 6.594 205,677 +0.00(+0.05%)
May 24, 2007 6.594 6.601 6.580 6.590 172,015 -0.01(-0.11%)
May 23, 2007 6.590 6.597 6.573 6.597 180,573 +0.02(+0.27%)
May 22, 2007 6.590 6.590 6.552 6.580 233,347 +0.00(+0.00%)
May 21, 2007 6.597 6.601 6.538 6.580 189,131 -0.01(-0.16%)
May 18, 2007 6.601 6.601 6.576 6.590 171,730 -0.02(-0.27%)
May 17, 2007 6.580 6.608 6.576 6.608 194,836 +0.00(+0.05%)
May 16, 2007 6.576 6.604 6.576 6.604 165,739 +0.02(+0.37%)
May 15, 2007 6.608 6.611 6.576 6.580 224,789 -0.03(-0.42%)
May 14, 2007 6.636 6.650 6.601 6.608 185,423 -0.02(-0.37%)
May 11, 2007 6.608 6.632 6.604 6.632 170,018 +0.04(+0.53%)
May 10, 2007 6.618 6.632 6.594 6.597 211,667 -0.04(-0.53%)
May 09, 2007 6.604 6.636 6.604 6.632 158,608 +0.02(+0.37%)
May 08, 2007 6.611 6.611 6.583 6.608 169,733 -0.00(-0.05%)
May 07, 2007 6.601 6.622 6.597 6.611 150,905 -0.00(-0.05%)
May 04, 2007 6.625 6.625 6.601 6.615 92,426 -0.00(-0.05%)
May 03, 2007 6.618 6.639 6.604 6.618 186,278 -0.01(-0.11%)
May 02, 2007 6.604 6.629 6.604 6.625 141,206 +0.01(+0.11%)
May 01, 2007 6.604 6.618 6.583 6.618 134,360 -0.03(-0.47%)
Apr 30, 2007 6.650 6.657 6.622 6.650 215,661 +0.01(+0.11%)
Apr 27, 2007 6.643 6.657 6.629 6.643 162,316 +0.01(+0.16%)
Apr 26, 2007 6.653 6.653 6.625 6.632 193,125 -0.01(-0.16%)
Apr 25, 2007 6.632 6.650 6.632 6.643 184,852 -0.00(-0.05%)
Apr 24, 2007 6.632 6.653 6.622 6.646 253,031 +0.01(+0.21%)
Apr 23, 2007 6.646 6.653 6.604 6.632 256,169 -0.01(-0.21%)
Apr 20, 2007 6.629 6.650 6.622 6.646 235,629 +0.01(+0.11%)
Apr 19, 2007 6.643 6.650 6.597 6.639 256,454 -0.01(-0.21%)
Apr 18, 2007 6.615 6.657 6.615 6.653 195,407 +0.01(+0.11%)
Apr 17, 2007 6.618 6.653 6.615 6.646 191,413 +0.01(+0.16%)
Apr 16, 2007 6.615 6.636 6.597 6.636 262,445 +0.01(+0.21%)
Apr 13, 2007 6.594 6.622 6.594 6.622 190,557 +0.03(+0.43%)
Apr 12, 2007 6.566 6.594 6.566 6.594 257,595 +0.01(+0.16%)
Apr 11, 2007 6.587 6.587 6.548 6.583 265,582 -0.00(-0.05%)
Apr 10, 2007 6.555 6.590 6.541 6.587 340,037 +0.05(+0.70%)
Apr 09, 2007 6.485 6.545 6.485 6.541 297,818 +0.05(+0.76%)
Apr 05, 2007 6.485 6.492 6.471 6.492 219,369 +0.00(+0.05%)
Apr 04, 2007 6.478 6.489 6.450 6.489 143,774 +0.01(+0.16%)
Apr 03, 2007 6.471 6.485 6.471 6.478 338,040 -0.00(-0.05%)
Apr 02, 2007 6.128 6.485 6.128 6.482 317,216 -0.00(-0.05%)
Mar 30, 2007 6.485 6.485 6.471 6.485 168,877 +0.00(+0.00%)
Mar 29, 2007 6.492 6.513 6.475 6.485 139,495 +0.00(+0.00%)
Mar 28, 2007 6.468 6.485 6.440 6.485 199,686 +0.02(+0.27%)
Mar 27, 2007 6.478 6.482 6.450 6.468 316,645 -0.01(-0.11%)
Mar 26, 2007 6.496 6.499 6.450 6.475 276,137 -0.01(-0.16%)
Mar 23, 2007 6.464 6.485 6.461 6.485 259,592 +0.00(+0.00%)
Mar 22, 2007 6.454 6.485 6.454 6.485 248,466 +0.00(+0.05%)
Mar 21, 2007 6.482 6.489 6.461 6.482 301,241 -0.01(-0.11%)
Mar 20, 2007 6.468 6.489 6.461 6.489 299,814 +0.01(+0.11%)
Mar 19, 2007 6.482 6.482 6.454 6.482 219,084 +0.01(+0.16%)
Mar 16, 2007 6.464 6.482 6.450 6.471 189,987 +0.02(+0.33%)
Mar 15, 2007 6.440 6.450 6.426 6.450 178,006 +0.02(+0.27%)
Mar 14, 2007 6.387 6.433 6.384 6.433 198,830 -0.00(-0.05%)
Mar 13, 2007 6.443 6.443 6.405 6.436 199,401 -0.01(-0.11%)
Mar 12, 2007 6.454 6.471 6.422 6.443 130,081 -0.02(-0.27%)
Mar 09, 2007 6.436 6.464 6.433 6.461 184,282 +0.01(+0.16%)
Mar 08, 2007 6.408 6.450 6.408 6.450 156,325 +0.05(+0.82%)
Mar 07, 2007 6.352 6.398 6.345 6.398 150,620 +0.03(+0.50%)
Mar 06, 2007 6.345 6.373 6.345 6.366 150,905 +0.03(+0.50%)
Mar 05, 2007 6.359 6.377 6.299 6.334 328,626 -0.02(-0.39%)
Mar 02, 2007 6.433 6.433 6.359 6.359 211,097 -0.06(-0.98%)
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.