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 )

10.30 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2007 5.906 5.915 5.899 5.912 128,854 +0.01(+0.21%)
May 30, 2007 5.903 5.909 5.871 5.900 129,809 -0.01(-0.11%)
May 29, 2007 5.909 5.922 5.884 5.906 306,706 -0.01(-0.11%)
May 25, 2007 5.918 5.922 5.884 5.912 229,393 +0.00(+0.05%)
May 24, 2007 5.912 5.918 5.900 5.909 191,850 -0.01(-0.11%)
May 23, 2007 5.909 5.915 5.893 5.915 201,395 +0.02(+0.27%)
May 22, 2007 5.909 5.909 5.874 5.900 260,254 +0.00(+0.00%)
May 21, 2007 5.915 5.918 5.862 5.900 210,940 -0.01(-0.16%)
May 18, 2007 5.918 5.918 5.896 5.909 191,532 -0.02(-0.27%)
May 17, 2007 5.900 5.925 5.896 5.925 217,303 +0.00(+0.05%)
May 16, 2007 5.896 5.922 5.896 5.922 184,850 +0.02(+0.37%)
May 15, 2007 5.925 5.928 5.896 5.900 250,710 -0.03(-0.42%)
May 14, 2007 5.950 5.962 5.918 5.925 206,804 -0.02(-0.37%)
May 11, 2007 5.925 5.947 5.922 5.947 189,623 +0.03(+0.53%)
May 10, 2007 5.934 5.947 5.912 5.915 236,074 -0.03(-0.53%)
May 09, 2007 5.922 5.950 5.922 5.947 176,896 +0.02(+0.37%)
May 08, 2007 5.928 5.928 5.903 5.925 189,305 -0.00(-0.05%)
May 07, 2007 5.918 5.937 5.915 5.928 168,306 -0.00(-0.05%)
May 04, 2007 5.940 5.940 5.918 5.931 103,083 -0.00(-0.05%)
May 03, 2007 5.934 5.953 5.922 5.934 207,758 -0.01(-0.11%)
May 02, 2007 5.922 5.944 5.922 5.940 157,489 +0.01(+0.11%)
May 01, 2007 5.922 5.934 5.903 5.934 149,853 -0.03(-0.47%)
Apr 30, 2007 5.962 5.969 5.937 5.962 240,528 +0.01(+0.11%)
Apr 27, 2007 5.956 5.969 5.944 5.956 181,033 +0.01(+0.16%)
Apr 26, 2007 5.966 5.966 5.940 5.947 215,394 -0.01(-0.16%)
Apr 25, 2007 5.947 5.962 5.947 5.956 206,167 -0.00(-0.05%)
Apr 24, 2007 5.947 5.966 5.937 5.959 282,207 +0.01(+0.21%)
Apr 23, 2007 5.959 5.966 5.922 5.947 285,707 -0.01(-0.21%)
Apr 20, 2007 5.944 5.962 5.937 5.959 262,800 +0.01(+0.11%)
Apr 19, 2007 5.956 5.962 5.915 5.953 286,025 -0.01(-0.21%)
Apr 18, 2007 5.931 5.969 5.931 5.966 217,939 +0.01(+0.11%)
Apr 17, 2007 5.934 5.966 5.931 5.959 213,485 +0.01(+0.16%)
Apr 16, 2007 5.931 5.950 5.915 5.950 292,707 +0.01(+0.21%)
Apr 13, 2007 5.912 5.937 5.912 5.937 212,530 +0.03(+0.43%)
Apr 12, 2007 5.887 5.912 5.887 5.912 287,298 +0.01(+0.16%)
Apr 11, 2007 5.906 5.906 5.871 5.903 296,206 -0.00(-0.05%)
Apr 10, 2007 5.878 5.909 5.865 5.906 379,246 +0.04(+0.70%)
Apr 09, 2007 5.815 5.868 5.815 5.865 332,159 +0.04(+0.76%)
Apr 05, 2007 5.815 5.821 5.802 5.821 244,665 +0.00(+0.05%)
Apr 04, 2007 5.808 5.818 5.783 5.818 160,352 +0.01(+0.16%)
Apr 03, 2007 5.802 5.815 5.802 5.808 377,019 -0.00(-0.05%)
Apr 02, 2007 5.494 5.815 5.494 5.812 353,793 -0.00(-0.05%)
Mar 30, 2007 5.815 5.815 5.802 5.815 188,350 +0.00(+0.00%)
Mar 29, 2007 5.821 5.840 5.805 5.815 155,580 +0.00(+0.00%)
Mar 28, 2007 5.799 5.815 5.774 5.815 222,712 +0.02(+0.27%)
Mar 27, 2007 5.808 5.812 5.783 5.799 353,157 -0.01(-0.11%)
Mar 26, 2007 5.824 5.827 5.783 5.805 307,978 -0.01(-0.16%)
Mar 23, 2007 5.796 5.815 5.793 5.815 289,525 +0.00(+0.00%)
Mar 22, 2007 5.786 5.815 5.786 5.815 277,117 +0.00(+0.05%)
Mar 21, 2007 5.812 5.818 5.793 5.812 335,976 -0.01(-0.11%)
Mar 20, 2007 5.799 5.818 5.793 5.818 334,386 +0.01(+0.11%)
Mar 19, 2007 5.812 5.812 5.786 5.812 244,346 +0.01(+0.16%)
Mar 16, 2007 5.796 5.812 5.783 5.802 211,894 +0.02(+0.33%)
Mar 15, 2007 5.774 5.783 5.761 5.783 198,531 +0.02(+0.27%)
Mar 14, 2007 5.727 5.768 5.724 5.768 221,757 -0.00(-0.05%)
Mar 13, 2007 5.777 5.777 5.742 5.771 222,393 -0.01(-0.11%)
Mar 12, 2007 5.786 5.802 5.758 5.777 145,080 -0.02(-0.27%)
Mar 09, 2007 5.771 5.796 5.768 5.793 205,531 +0.01(+0.16%)
Mar 08, 2007 5.746 5.783 5.746 5.783 174,351 +0.05(+0.82%)
Mar 07, 2007 5.695 5.736 5.689 5.736 167,988 +0.03(+0.50%)
Mar 06, 2007 5.689 5.714 5.689 5.708 168,306 +0.03(+0.50%)
Mar 05, 2007 5.702 5.717 5.648 5.680 366,520 -0.02(-0.39%)
Mar 02, 2007 5.768 5.768 5.702 5.702 235,438 -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.