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 )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 29, 2004 6.602 6.670 6.592 6.670 182,009 +0.07(+1.02%)
Oct 28, 2004 6.670 6.670 6.602 6.602 159,117 -0.06(-0.85%)
Oct 27, 2004 6.687 6.687 6.592 6.659 219,033 +0.01(+0.11%)
Oct 26, 2004 6.670 6.702 6.638 6.652 323,038 -0.06(-0.90%)
Oct 25, 2004 6.719 6.747 6.687 6.712 203,771 -0.01(-0.11%)
Oct 22, 2004 6.709 6.733 6.691 6.719 538,680 +0.03(+0.48%)
Oct 21, 2004 6.740 6.740 6.673 6.687 403,021 -0.01(-0.21%)
Oct 20, 2004 6.737 6.740 6.652 6.702 191,053 -0.01(-0.21%)
Oct 19, 2004 6.737 6.765 6.694 6.716 148,377 -0.04(-0.52%)
Oct 18, 2004 6.751 6.772 6.737 6.751 128,028 -0.00(-0.05%)
Oct 15, 2004 6.762 6.765 6.730 6.755 114,179 +0.00(+0.05%)
Oct 14, 2004 6.730 6.751 6.709 6.751 111,353 +0.02(+0.32%)
Oct 13, 2004 6.740 6.740 6.719 6.730 86,765 +0.01(+0.16%)
Oct 12, 2004 6.694 6.744 6.673 6.719 104,853 +0.02(+0.37%)
Oct 11, 2004 6.797 6.797 6.634 6.694 495,438 -0.10(-1.51%)
Oct 08, 2004 6.811 6.815 6.776 6.797 96,374 -0.00(-0.05%)
Oct 07, 2004 6.815 6.822 6.779 6.801 112,201 -0.01(-0.21%)
Oct 06, 2004 6.847 6.854 6.811 6.815 170,421 -0.05(-0.67%)
Oct 05, 2004 6.847 6.861 6.811 6.861 161,943 +0.01(+0.21%)
Oct 04, 2004 6.868 6.868 6.811 6.847 120,962 -0.02(-0.31%)
Oct 01, 2004 6.804 6.871 6.804 6.868 128,593 +0.02(+0.36%)
Sep 30, 2004 6.811 6.843 6.811 6.843 119,832 +0.02(+0.36%)
Sep 29, 2004 6.829 6.847 6.804 6.818 96,657 +0.01(+0.21%)
Sep 28, 2004 6.786 6.857 6.783 6.804 196,423 +0.04(+0.58%)
Sep 27, 2004 6.815 6.836 6.758 6.765 224,685 -0.04(-0.62%)
Sep 24, 2004 6.825 6.829 6.779 6.808 191,618 +0.01(+0.21%)
Sep 23, 2004 6.829 6.843 6.793 6.793 155,160 -0.04(-0.52%)
Sep 22, 2004 6.829 6.847 6.797 6.829 136,789 +0.04(+0.52%)
Sep 21, 2004 6.829 6.861 6.786 6.793 199,249 -0.05(-0.78%)
Sep 20, 2004 6.829 6.857 6.811 6.847 131,137 +0.03(+0.42%)
Sep 17, 2004 6.847 6.850 6.808 6.818 68,677 -0.01(-0.16%)
Sep 16, 2004 6.818 6.868 6.804 6.829 151,768 +0.01(+0.10%)
Sep 15, 2004 6.822 6.864 6.815 6.822 144,703 +0.00(+0.00%)
Sep 14, 2004 6.815 6.864 6.815 6.822 139,050 -0.01(-0.10%)
Sep 13, 2004 6.885 6.896 6.822 6.829 221,859 -0.05(-0.77%)
Sep 10, 2004 6.896 6.910 6.839 6.882 206,880 -0.00(-0.05%)
Sep 09, 2004 6.878 6.885 6.829 6.885 168,160 +0.01(+0.15%)
Sep 08, 2004 6.878 6.878 6.818 6.875 200,662 +0.04(+0.57%)
Sep 07, 2004 6.868 6.893 6.836 6.836 93,265 -0.05(-0.67%)
Sep 03, 2004 6.815 6.882 6.815 6.882 89,874 +0.05(+0.78%)
Sep 02, 2004 6.822 6.875 6.811 6.829 104,288 +0.01(+0.16%)
Sep 01, 2004 6.850 6.864 6.818 6.818 108,810 -0.03(-0.46%)
Aug 31, 2004 6.779 6.850 6.776 6.850 214,793 +0.04(+0.57%)
Aug 30, 2004 6.839 6.839 6.769 6.811 130,854 +0.00(+0.00%)
Aug 27, 2004 6.801 6.850 6.769 6.811 179,465 +0.01(+0.16%)
Aug 26, 2004 6.815 6.878 6.801 6.801 174,661 -0.05(-0.67%)
Aug 25, 2004 6.889 6.896 6.811 6.847 90,722 -0.04(-0.62%)
Aug 24, 2004 6.878 6.889 6.801 6.889 163,073 +0.02(+0.36%)
Aug 23, 2004 6.857 6.914 6.839 6.864 114,745 -0.01(-0.10%)
Aug 20, 2004 6.829 6.871 6.818 6.871 137,072 +0.04(+0.52%)
Aug 19, 2004 6.882 6.914 6.815 6.836 193,879 -0.06(-0.87%)
Aug 18, 2004 6.953 6.963 6.882 6.896 86,765 -0.00(-0.05%)
Aug 17, 2004 6.917 6.953 6.868 6.900 101,744 +0.01(+0.15%)
Aug 16, 2004 7.023 7.023 6.864 6.889 131,137 -0.04(-0.51%)
Aug 13, 2004 6.917 7.009 6.903 6.924 98,635 -0.01(-0.15%)
Aug 12, 2004 6.935 6.988 6.900 6.935 126,050 +0.02(+0.26%)
Aug 11, 2004 6.928 6.949 6.882 6.917 114,179 -0.01(-0.15%)
Aug 10, 2004 6.917 6.946 6.882 6.928 85,634 +0.03(+0.41%)
Aug 09, 2004 6.935 6.988 6.900 6.900 144,703 -0.06(-0.86%)
Aug 06, 2004 6.939 6.967 6.889 6.960 259,165 +0.04(+0.56%)
Aug 05, 2004 6.985 6.985 6.903 6.921 54,546 -0.04(-0.61%)
Aug 04, 2004 6.985 7.023 6.928 6.963 108,527 -0.05(-0.76%)
Aug 03, 2004 6.946 7.031 6.907 7.016 117,571 +0.09(+1.33%)
Aug 02, 2004 6.893 6.949 6.882 6.924 63,590 -0.04(-0.51%)
Jul 30, 2004 6.953 6.988 6.928 6.960 80,547 +0.02(+0.36%)
Jul 29, 2004 6.836 6.967 6.836 6.935 138,768 +0.11(+1.66%)
Jul 28, 2004 6.847 6.900 6.822 6.822 135,659 -0.02(-0.26%)
Jul 27, 2004 6.797 6.864 6.797 6.839 146,964 +0.02(+0.31%)
Jul 26, 2004 6.882 6.882 6.808 6.818 247,295 -0.08(-1.18%)
Jul 23, 2004 6.900 6.900 6.864 6.900 107,962 +0.04(+0.52%)
Jul 22, 2004 6.783 6.900 6.783 6.864 221,576 +0.02(+0.31%)
Jul 21, 2004 6.864 6.900 6.829 6.843 163,356 +0.00(+0.00%)
Jul 20, 2004 6.928 6.928 6.815 6.843 232,599 -0.10(-1.43%)
Jul 19, 2004 6.935 6.963 6.907 6.942 81,960 +0.01(+0.20%)
Jul 16, 2004 6.970 6.970 6.928 6.928 69,242 -0.02(-0.31%)
Jul 15, 2004 6.999 6.999 6.935 6.949 114,745 -0.06(-0.81%)
Jul 14, 2004 7.013 7.020 6.999 7.006 74,612 -0.01(-0.20%)
Jul 13, 2004 7.002 7.052 7.002 7.020 86,200 +0.03(+0.40%)
Jul 12, 2004 7.112 7.112 6.970 6.992 187,379 -0.11(-1.54%)
Jul 09, 2004 7.147 7.147 7.091 7.101 89,874 -0.05(-0.64%)
Jul 08, 2004 7.147 7.183 7.133 7.147 137,920 +0.00(+0.00%)
Jul 07, 2004 7.147 7.165 7.126 7.147 226,098 +0.03(+0.40%)
Jul 06, 2004 7.126 7.147 7.115 7.119 71,786 -0.01(-0.15%)
Jul 02, 2004 7.098 7.183 7.098 7.130 219,033 +0.03(+0.45%)
Jul 01, 2004 7.077 7.101 7.077 7.098 208,858 +0.02(+0.25%)
Jun 30, 2004 7.080 7.080 7.077 7.080 119,549 +0.00(+0.05%)
Jun 29, 2004 7.077 7.080 7.077 7.077 507,874 -0.00(-0.05%)
Jun 28, 2004 7.077 7.080 7.077 7.080 490,916 +0.00(+0.05%)
Jun 25, 2004 7.077 7.080 7.077 7.077 685,079 -0.00(-0.05%)
Jun 24, 2004 7.080 7.080 7.077 7.080 135,659 +0.00(+0.00%)
Jun 23, 2004 7.084 7.084 7.077 7.080 57,089 +0.00(+0.00%)
Jun 22, 2004 7.094 7.094 7.077 7.080 116,158 -0.01(-0.20%)
Jun 21, 2004 7.105 7.105 7.077 7.094 182,574 -0.01(-0.15%)
Jun 18, 2004 7.087 7.105 7.087 7.105 34,197 +0.01(+0.15%)
Jun 17, 2004 7.080 7.094 7.080 7.094 46,067 +0.01(+0.15%)
Jun 16, 2004 7.087 7.091 7.077 7.084 73,764 +0.00(+0.00%)
Jun 15, 2004 7.094 7.094 7.077 7.084 65,851 +0.01(+0.10%)
Jun 14, 2004 7.077 7.091 7.077 7.077 59,350 -0.01(-0.10%)
Jun 10, 2004 7.087 7.094 7.077 7.084 105,135 +0.01(+0.10%)
Jun 09, 2004 7.105 7.123 7.077 7.077 90,439 -0.02(-0.25%)
Jun 08, 2004 7.077 7.130 7.077 7.094 242,208 +0.01(+0.20%)
Jun 07, 2004 7.077 7.080 7.077 7.080 96,657 +0.00(+0.00%)
Jun 04, 2004 7.080 7.080 7.077 7.080 85,634 +0.00(+0.00%)
Jun 03, 2004 7.077 7.080 7.077 7.080 160,530 +0.00(+0.00%)
Jun 02, 2004 7.080 7.080 7.077 7.080 130,572 +0.00(+0.05%)
Jun 01, 2004 7.077 7.080 7.077 7.077 271,883 -0.00(-0.05%)
May 28, 2004 7.077 7.080 7.077 7.080 227,511 +0.00(+0.00%)
May 27, 2004 7.077 7.080 7.077 7.080 253,230 +0.00(+0.00%)
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.