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 31, 2005 6.068 6.086 6.036 6.068 132,838 -0.01(-0.17%)
Oct 28, 2005 6.047 6.086 6.040 6.079 135,947 +0.02(+0.29%)
Oct 27, 2005 6.050 6.086 6.022 6.061 188,517 +0.02(+0.35%)
Oct 26, 2005 6.036 6.064 6.022 6.040 204,628 +0.02(+0.29%)
Oct 25, 2005 6.032 6.061 6.015 6.022 256,633 -0.01(-0.12%)
Oct 24, 2005 6.032 6.047 5.965 6.029 315,421 +0.01(+0.18%)
Oct 21, 2005 5.937 6.029 5.937 6.018 311,181 +0.07(+1.25%)
Oct 20, 2005 5.859 5.944 5.859 5.944 459,565 +0.02(+0.42%)
Oct 19, 2005 5.948 5.979 5.868 5.919 370,535 -0.07(-1.24%)
Oct 18, 2005 5.930 6.018 5.930 5.994 320,508 -0.01(-0.12%)
Oct 17, 2005 6.096 6.096 6.001 6.001 128,033 -0.05(-0.82%)
Oct 14, 2005 6.015 6.061 5.976 6.050 338,879 +0.01(+0.12%)
Oct 13, 2005 6.121 6.121 6.015 6.043 284,613 -0.04(-0.58%)
Oct 12, 2005 6.135 6.135 6.050 6.079 179,756 -0.03(-0.46%)
Oct 11, 2005 6.093 6.135 6.079 6.107 214,237 -0.01(-0.23%)
Oct 10, 2005 6.068 6.135 6.068 6.121 141,883 +0.02(+0.29%)
Oct 07, 2005 6.103 6.125 6.050 6.103 210,563 -0.03(-0.46%)
Oct 06, 2005 6.174 6.174 6.110 6.132 193,322 -0.03(-0.52%)
Oct 05, 2005 6.188 6.188 6.142 6.163 194,735 -0.01(-0.23%)
Oct 04, 2005 6.167 6.202 6.160 6.178 211,693 -0.01(-0.17%)
Oct 03, 2005 6.160 6.188 6.121 6.188 185,126 +0.03(+0.46%)
Sep 30, 2005 6.128 6.199 6.107 6.160 166,472 +0.06(+0.99%)
Sep 29, 2005 6.103 6.110 6.064 6.100 259,459 -0.02(-0.29%)
Sep 28, 2005 6.075 6.139 6.075 6.117 163,928 +0.05(+0.76%)
Sep 27, 2005 6.121 6.128 6.064 6.071 388,906 -0.05(-0.87%)
Sep 26, 2005 6.149 6.149 6.096 6.125 186,822 +0.01(+0.17%)
Sep 23, 2005 6.114 6.139 6.071 6.114 325,313 -0.02(-0.40%)
Sep 22, 2005 6.181 6.188 6.093 6.139 259,459 -0.05(-0.74%)
Sep 21, 2005 6.220 6.224 6.163 6.185 267,938 -0.02(-0.29%)
Sep 20, 2005 6.178 6.202 6.174 6.202 152,905 +0.01(+0.11%)
Sep 19, 2005 6.248 6.248 6.174 6.195 250,980 -0.04(-0.57%)
Sep 16, 2005 6.206 6.231 6.231 6.231 224,129 +0.01(+0.23%)
Sep 15, 2005 6.266 6.266 6.192 6.216 102,879 -0.01(-0.11%)
Sep 14, 2005 6.224 6.245 6.209 6.224 270,764 +0.00(+0.06%)
Sep 13, 2005 6.224 6.231 6.209 6.220 166,754 -0.01(-0.17%)
Sep 12, 2005 6.273 6.273 6.216 6.231 184,560 -0.03(-0.45%)
Sep 09, 2005 6.259 6.266 6.245 6.259 155,166 +0.00(+0.00%)
Sep 08, 2005 6.245 6.277 6.238 6.259 213,672 +0.00(+0.06%)
Sep 07, 2005 6.231 6.262 6.216 6.255 240,805 +0.01(+0.11%)
Sep 06, 2005 6.213 6.252 6.202 6.248 167,885 +0.04(+0.57%)
Sep 02, 2005 6.195 6.231 6.192 6.213 151,775 +0.00(+0.06%)
Sep 01, 2005 6.234 6.246 6.195 6.209 182,582 -0.05(-0.79%)
Aug 31, 2005 6.298 6.298 6.241 6.259 211,976 -0.02(-0.39%)
Aug 30, 2005 6.262 6.291 6.259 6.284 135,947 +0.00(+0.00%)
Aug 29, 2005 6.277 6.287 6.252 6.284 188,517 +0.01(+0.23%)
Aug 26, 2005 6.266 6.298 6.245 6.270 188,800 -0.01(-0.17%)
Aug 25, 2005 6.287 6.298 6.266 6.280 183,147 -0.01(-0.11%)
Aug 24, 2005 6.308 6.308 6.252 6.287 200,671 -0.02(-0.28%)
Aug 23, 2005 6.273 6.316 6.266 6.305 238,544 -0.01(-0.22%)
Aug 22, 2005 6.298 6.326 6.294 6.319 191,061 +0.02(+0.28%)
Aug 19, 2005 6.330 6.330 6.270 6.301 195,866 -0.03(-0.50%)
Aug 18, 2005 6.305 6.337 6.280 6.333 209,715 +0.00(+0.06%)
Aug 17, 2005 6.305 6.333 6.294 6.330 198,692 +0.01(+0.22%)
Aug 16, 2005 6.340 6.340 6.312 6.316 278,113 -0.01(-0.22%)
Aug 15, 2005 6.344 6.347 6.316 6.330 160,819 -0.01(-0.17%)
Aug 12, 2005 6.340 6.347 6.316 6.340 161,384 +0.01(+0.22%)
Aug 11, 2005 6.340 6.347 6.305 6.326 179,756 -0.01(-0.17%)
Aug 10, 2005 6.298 6.344 6.298 6.337 203,214 +0.00(+0.06%)
Aug 09, 2005 6.323 6.344 6.305 6.333 217,629 +0.00(+0.00%)
Aug 08, 2005 6.340 6.354 6.305 6.333 198,127 -0.00(-0.06%)
Aug 05, 2005 6.365 6.379 6.326 6.337 268,221 -0.02(-0.39%)
Aug 04, 2005 6.330 6.365 6.312 6.362 281,787 +0.03(+0.50%)
Aug 03, 2005 6.365 6.365 6.294 6.330 324,748 -0.01(-0.22%)
Aug 02, 2005 6.308 6.354 6.294 6.344 318,247 +0.05(+0.79%)
Aug 01, 2005 6.294 6.319 6.280 6.294 386,645 +0.01(+0.11%)
Jul 29, 2005 6.252 6.287 6.252 6.287 168,168 +0.01(+0.17%)
Jul 28, 2005 6.262 6.280 6.231 6.277 206,323 +0.01(+0.23%)
Jul 27, 2005 6.224 6.273 6.224 6.262 176,929 +0.02(+0.34%)
Jul 26, 2005 6.262 6.277 6.206 6.241 334,075 -0.03(-0.45%)
Jul 25, 2005 6.270 6.284 6.231 6.270 261,437 -0.01(-0.11%)
Jul 22, 2005 6.266 6.277 6.245 6.277 162,515 +0.01(+0.11%)
Jul 21, 2005 6.262 6.277 6.231 6.270 187,669 +0.01(+0.11%)
Jul 20, 2005 6.262 6.270 6.213 6.262 246,740 +0.01(+0.11%)
Jul 19, 2005 6.209 6.262 6.209 6.255 265,960 +0.05(+0.74%)
Jul 18, 2005 6.220 6.245 6.192 6.209 215,650 +0.02(+0.29%)
Jul 15, 2005 6.174 6.209 6.167 6.192 190,778 -0.01(-0.17%)
Jul 14, 2005 6.206 6.209 6.174 6.202 189,931 +0.02(+0.34%)
Jul 13, 2005 6.220 6.220 6.174 6.181 192,474 -0.01(-0.23%)
Jul 12, 2005 6.234 6.234 6.174 6.195 208,019 -0.02(-0.34%)
Jul 11, 2005 6.192 6.220 6.167 6.216 160,536 +0.04(+0.69%)
Jul 08, 2005 6.167 6.195 6.163 6.174 173,255 -0.01(-0.11%)
Jul 07, 2005 6.156 6.185 6.139 6.181 176,364 +0.02(+0.40%)
Jul 06, 2005 6.135 6.181 6.128 6.156 207,737 +0.00(+0.06%)
Jul 05, 2005 6.139 6.156 6.125 6.153 121,815 +0.00(+0.00%)
Jul 01, 2005 6.114 6.160 6.103 6.153 185,974 +0.04(+0.64%)
Jun 30, 2005 6.093 6.188 6.093 6.114 305,246 -0.00(-0.06%)
Jun 29, 2005 6.096 6.121 6.082 6.117 271,330 +0.01(+0.23%)
Jun 28, 2005 6.068 6.132 6.068 6.103 123,794 +0.01(+0.12%)
Jun 27, 2005 6.079 6.103 6.050 6.096 223,282 +0.00(+0.06%)
Jun 24, 2005 6.125 6.146 6.075 6.093 306,094 -0.03(-0.52%)
Jun 23, 2005 6.160 6.181 6.110 6.125 259,742 -0.04(-0.57%)
Jun 22, 2005 6.181 6.209 6.160 6.160 233,739 -0.06(-0.91%)
Jun 21, 2005 6.185 6.220 6.163 6.216 208,019 +0.03(+0.46%)
Jun 20, 2005 6.209 6.227 6.156 6.188 137,926 -0.02(-0.34%)
Jun 17, 2005 6.153 6.248 6.153 6.209 422,540 +0.02(+0.40%)
Jun 16, 2005 6.156 6.209 6.153 6.185 200,105 +0.02(+0.40%)
Jun 15, 2005 6.185 6.192 6.153 6.160 206,041 -0.03(-0.51%)
Jun 14, 2005 6.185 6.192 6.163 6.192 191,626 +0.01(+0.23%)
Jun 13, 2005 6.163 6.202 6.163 6.178 241,935 -0.03(-0.46%)
Jun 10, 2005 6.178 6.206 6.153 6.206 267,655 +0.04(+0.57%)
Jun 09, 2005 6.195 6.206 6.153 6.170 222,434 -0.04(-0.68%)
Jun 08, 2005 6.213 6.241 6.199 6.213 206,041 -0.03(-0.51%)
Jun 07, 2005 6.255 6.266 6.231 6.245 147,818 -0.02(-0.28%)
Jun 06, 2005 6.255 6.277 6.245 6.262 105,705 -0.01(-0.17%)
Jun 03, 2005 6.277 6.291 6.238 6.273 197,844 -0.00(-0.06%)
Jun 02, 2005 6.330 6.330 6.262 6.277 152,057 -0.04(-0.62%)
Jun 01, 2005 6.284 6.340 6.284 6.316 230,347 -0.01(-0.22%)
May 31, 2005 6.284 6.333 6.266 6.330 196,431 +0.05(+0.73%)
May 27, 2005 6.185 6.305 6.185 6.284 288,853 +0.11(+1.83%)
May 26, 2005 6.117 6.185 6.117 6.170 281,787 +0.04(+0.69%)
May 25, 2005 6.142 6.185 6.103 6.128 675,781 -0.01(-0.17%)
May 24, 2005 6.252 6.259 6.139 6.139 384,949 -0.10(-1.64%)
May 23, 2005 6.241 6.262 6.209 6.241 236,565 -0.02(-0.28%)
May 20, 2005 6.238 6.280 6.238 6.259 215,933 +0.02(+0.34%)
May 19, 2005 6.301 6.301 6.227 6.238 320,508 -0.04(-0.56%)
May 18, 2005 6.298 6.312 6.248 6.273 242,501 -0.02(-0.39%)
May 17, 2005 6.344 6.393 6.280 6.298 226,108 -0.05(-0.78%)
May 16, 2005 6.344 6.376 6.344 6.347 114,467 +0.00(+0.06%)
May 13, 2005 6.340 6.354 6.340 6.344 148,101 +0.00(+0.06%)
May 12, 2005 6.351 6.362 6.312 6.340 141,600 +0.00(+0.06%)
May 11, 2005 6.408 6.408 6.337 6.337 297,615 -0.05(-0.83%)
May 10, 2005 6.408 6.439 6.369 6.390 169,581 -0.02(-0.33%)
May 09, 2005 6.408 6.450 6.383 6.411 139,339 -0.02(-0.38%)
May 06, 2005 6.436 6.450 6.400 6.436 187,952 +0.00(+0.00%)
May 05, 2005 6.425 6.443 6.393 6.436 170,711 -0.01(-0.11%)
May 04, 2005 6.408 6.450 6.408 6.443 162,515 +0.02(+0.39%)
May 03, 2005 6.422 6.429 6.390 6.418 96,943 -0.02(-0.38%)
May 02, 2005 6.411 6.461 6.408 6.443 143,296 +0.02(+0.33%)
Apr 29, 2005 6.446 6.450 6.404 6.422 159,406 -0.04(-0.66%)
Apr 28, 2005 6.450 6.500 6.436 6.464 213,672 +0.00(+0.00%)
Apr 27, 2005 6.439 6.485 6.436 6.464 180,038 +0.03(+0.44%)
Apr 26, 2005 6.489 6.503 6.436 6.436 470,588 -0.05(-0.82%)
Apr 25, 2005 6.492 6.514 6.461 6.489 299,028 -0.01(-0.16%)
Apr 22, 2005 6.468 6.507 6.468 6.500 174,386 +0.02(+0.27%)
Apr 21, 2005 6.468 6.528 6.464 6.482 174,951 -0.01(-0.22%)
Apr 20, 2005 6.489 6.514 6.429 6.496 288,288 +0.00(+0.05%)
Apr 19, 2005 6.538 6.538 6.450 6.492 254,089 -0.02(-0.27%)
Apr 18, 2005 6.507 6.546 6.457 6.510 223,564 +0.01(+0.16%)
Apr 15, 2005 6.542 6.546 6.422 6.500 273,025 -0.04(-0.65%)
Apr 14, 2005 6.492 6.542 6.482 6.542 153,471 +0.03(+0.43%)
Apr 13, 2005 6.535 6.563 6.503 6.514 177,212 -0.01(-0.11%)
Apr 12, 2005 6.503 6.528 6.468 6.521 169,863 +0.04(+0.55%)
Apr 11, 2005 6.560 6.560 6.457 6.485 222,434 -0.06(-0.87%)
Apr 08, 2005 6.538 6.556 6.517 6.542 198,410 -0.02(-0.32%)
Apr 07, 2005 6.581 6.599 6.510 6.563 224,977 -0.01(-0.16%)
Apr 06, 2005 6.659 6.659 6.563 6.574 195,301 -0.06(-0.96%)
Apr 05, 2005 6.599 6.666 6.577 6.638 160,536 +0.06(+0.86%)
Apr 04, 2005 6.574 6.623 6.517 6.581 103,727 +0.01(+0.11%)
Apr 01, 2005 6.510 6.602 6.510 6.574 174,951 -0.01(-0.11%)
Mar 31, 2005 6.581 6.645 6.567 6.581 139,621 +0.00(+0.00%)
Mar 30, 2005 6.546 6.609 6.546 6.581 135,099 +0.01(+0.22%)
Mar 29, 2005 6.549 6.581 6.546 6.567 150,362 +0.01(+0.22%)
Mar 28, 2005 6.574 6.595 6.446 6.553 671,824 -0.06(-0.96%)
Mar 24, 2005 6.634 6.676 6.581 6.616 217,346 +0.00(+0.00%)
Mar 23, 2005 6.616 6.705 6.546 6.616 282,635 +0.00(+0.00%)
Mar 22, 2005 6.645 6.655 6.602 6.616 144,144 -0.02(-0.37%)
Mar 21, 2005 6.684 6.687 6.627 6.641 211,976 -0.08(-1.16%)
Mar 18, 2005 6.715 6.719 6.662 6.719 199,258 +0.00(+0.05%)
Mar 17, 2005 6.701 6.751 6.684 6.715 206,889 -0.01(-0.21%)
Mar 16, 2005 6.691 6.751 6.673 6.730 202,932 +0.01(+0.21%)
Mar 15, 2005 6.761 6.765 6.698 6.715 140,752 -0.02(-0.26%)
Mar 14, 2005 6.733 6.768 6.730 6.733 246,175 -0.01(-0.11%)
Mar 11, 2005 6.772 6.786 6.740 6.740 180,321 -0.06(-0.83%)
Mar 10, 2005 6.797 6.829 6.776 6.797 155,732 -0.01(-0.21%)
Mar 09, 2005 6.829 6.846 6.793 6.811 329,553 -0.01(-0.10%)
Mar 08, 2005 6.804 6.832 6.804 6.818 281,504 -0.01(-0.10%)
Mar 07, 2005 6.829 6.832 6.797 6.825 315,138 +0.02(+0.31%)
Mar 04, 2005 6.814 6.832 6.793 6.804 222,716 -0.02(-0.26%)
Mar 03, 2005 6.825 6.839 6.807 6.822 217,911 +0.00(+0.00%)
Mar 02, 2005 6.818 6.825 6.800 6.822 135,099 +0.02(+0.31%)
Mar 01, 2005 6.768 6.829 6.768 6.800 297,615 +0.02(+0.26%)
Feb 28, 2005 6.758 6.783 6.740 6.783 254,654 +0.04(+0.63%)
Feb 25, 2005 6.744 6.747 6.712 6.740 166,754 +0.03(+0.47%)
Feb 24, 2005 6.669 6.708 6.669 6.708 182,017 +0.01(+0.16%)
Feb 23, 2005 6.694 6.733 6.662 6.698 360,360 -0.01(-0.16%)
Feb 22, 2005 6.786 6.786 6.687 6.708 295,354 -0.06(-0.84%)
Feb 18, 2005 6.765 6.765 6.726 6.765 308,072 -0.00(-0.05%)
Feb 17, 2005 6.790 6.811 6.737 6.768 319,943 -0.02(-0.31%)
Feb 16, 2005 6.758 6.790 6.747 6.790 228,086 +0.02(+0.26%)
Feb 15, 2005 6.779 6.786 6.751 6.772 179,756 +0.00(+0.00%)
Feb 14, 2005 6.776 6.807 6.744 6.772 200,388 -0.02(-0.31%)
Feb 11, 2005 6.768 6.800 6.747 6.793 208,302 +0.02(+0.37%)
Feb 10, 2005 6.747 6.768 6.733 6.768 266,525 +0.01(+0.16%)
Feb 09, 2005 6.751 6.776 6.751 6.758 245,892 -0.01(-0.21%)
Feb 08, 2005 6.751 6.772 6.730 6.772 180,321 +0.03(+0.47%)
Feb 07, 2005 6.754 6.761 6.733 6.740 198,127 +0.01(+0.11%)
Feb 04, 2005 6.722 6.758 6.701 6.733 393,428 +0.02(+0.26%)
Feb 03, 2005 6.698 6.715 6.684 6.715 219,890 +0.02(+0.32%)
Feb 02, 2005 6.673 6.701 6.662 6.694 247,306 +0.04(+0.53%)
Feb 01, 2005 6.694 6.694 6.648 6.659 351,033 -0.04(-0.63%)
Jan 31, 2005 6.684 6.715 6.684 6.701 299,593 -0.00(-0.05%)
Jan 28, 2005 6.673 6.708 6.645 6.705 293,658 +0.04(+0.53%)
Jan 27, 2005 6.634 6.684 6.634 6.669 315,138 +0.03(+0.43%)
Jan 26, 2005 6.669 6.673 6.623 6.641 325,878 +0.00(+0.00%)
Jan 25, 2005 6.676 6.691 6.634 6.641 304,963 -0.03(-0.48%)
Jan 24, 2005 6.616 6.687 6.602 6.673 500,547 +0.04(+0.53%)
Jan 21, 2005 6.687 6.691 6.638 6.638 382,123 -0.03(-0.42%)
Jan 20, 2005 6.638 6.669 6.634 6.666 170,994 +0.01(+0.11%)
Jan 19, 2005 6.694 6.698 6.638 6.659 425,649 -0.01(-0.16%)
Jan 18, 2005 6.680 6.687 6.648 6.669 382,405 +0.00(+0.00%)
Jan 14, 2005 6.666 6.680 6.641 6.669 151,492 +0.01(+0.11%)
Jan 13, 2005 6.662 6.680 6.652 6.662 174,386 -0.01(-0.11%)
Jan 12, 2005 6.680 6.694 6.652 6.669 228,934 +0.00(+0.00%)
Jan 11, 2005 6.623 6.669 6.620 6.669 269,916 +0.06(+0.86%)
Jan 10, 2005 6.577 6.630 6.577 6.613 257,480 +0.02(+0.38%)
Jan 07, 2005 6.549 6.588 6.517 6.588 285,179 +0.03(+0.49%)
Jan 06, 2005 6.556 6.581 6.538 6.556 289,701 -0.00(-0.05%)
Jan 05, 2005 6.524 6.567 6.482 6.560 326,444 +0.04(+0.65%)
Jan 04, 2005 6.535 6.542 6.496 6.517 200,671 -0.00(-0.05%)
Jan 03, 2005 6.468 6.524 6.464 6.521 232,609 +0.02(+0.33%)
Dec 31, 2004 6.450 6.500 6.415 6.500 650,061 +0.06(+0.88%)
Dec 30, 2004 6.464 6.471 6.425 6.443 547,182 -0.02(-0.33%)
Dec 29, 2004 6.457 6.482 6.425 6.464 453,912 -0.00(-0.05%)
Dec 28, 2004 6.379 6.485 6.379 6.468 519,484 +0.05(+0.77%)
Dec 27, 2004 6.397 6.432 6.397 6.418 371,383 +0.00(+0.06%)
Dec 23, 2004 6.404 6.432 6.393 6.415 338,032 +0.00(+0.06%)
Dec 22, 2004 6.418 6.450 6.383 6.411 586,186 +0.01(+0.11%)
Dec 21, 2004 6.386 6.415 6.372 6.404 474,827 +0.04(+0.56%)
Dec 20, 2004 6.358 6.397 6.340 6.369 474,262 +0.00(+0.00%)
Dec 17, 2004 6.351 6.404 6.344 6.369 381,557 +0.00(+0.00%)
Dec 16, 2004 6.379 6.418 6.358 6.369 450,238 -0.01(-0.17%)
Dec 15, 2004 6.464 6.464 6.379 6.379 350,185 -0.06(-0.93%)
Dec 14, 2004 6.464 6.485 6.408 6.439 285,179 -0.05(-0.71%)
Dec 13, 2004 6.489 6.489 6.457 6.485 218,194 +0.00(+0.00%)
Dec 10, 2004 6.471 6.485 6.443 6.485 250,415 +0.02(+0.33%)
Dec 09, 2004 6.429 6.478 6.411 6.464 275,569 +0.04(+0.55%)
Dec 08, 2004 6.390 6.436 6.390 6.429 309,768 +0.04(+0.61%)
Dec 07, 2004 6.411 6.439 6.376 6.390 380,992 -0.03(-0.50%)
Dec 06, 2004 6.439 6.457 6.418 6.422 183,995 -0.01(-0.16%)
Dec 03, 2004 6.446 6.461 6.408 6.432 300,724 -0.00(-0.06%)
Dec 02, 2004 6.464 6.489 6.390 6.436 643,278 -0.11(-1.62%)
Dec 01, 2004 6.517 6.560 6.510 6.542 215,933 +0.01(+0.11%)
Nov 30, 2004 6.556 6.563 6.507 6.535 463,804 -0.01(-0.11%)
Nov 29, 2004 6.560 6.560 6.485 6.542 268,786 -0.00(-0.05%)
Nov 26, 2004 6.535 6.560 6.531 6.546 59,070 -0.01(-0.11%)
Nov 24, 2004 6.528 6.563 6.517 6.553 195,018 -0.01(-0.16%)
Nov 23, 2004 6.546 6.570 6.546 6.563 227,804 +0.02(+0.38%)
Nov 22, 2004 6.584 6.599 6.514 6.538 236,848 -0.04(-0.65%)
Nov 19, 2004 6.567 6.581 6.546 6.581 299,311 -0.00(-0.05%)
Nov 18, 2004 6.627 6.673 6.563 6.584 175,516 -0.05(-0.75%)
Nov 17, 2004 6.684 6.708 6.620 6.634 198,692 -0.05(-0.69%)
Nov 16, 2004 6.659 6.719 6.655 6.680 249,567 -0.01(-0.21%)
Nov 15, 2004 6.676 6.694 6.655 6.694 183,995 +0.05(+0.75%)
Nov 12, 2004 6.652 6.687 6.616 6.645 245,610 +0.01(+0.16%)
Nov 11, 2004 6.645 6.669 6.616 6.634 136,795 +0.01(+0.11%)
Nov 10, 2004 6.627 6.659 6.599 6.627 134,817 +0.02(+0.32%)
Nov 09, 2004 6.673 6.673 6.581 6.606 224,412 -0.05(-0.69%)
Nov 08, 2004 6.623 6.652 6.592 6.652 207,454 -0.00(-0.05%)
Nov 05, 2004 6.620 6.673 6.584 6.655 299,028 +0.03(+0.48%)
Nov 04, 2004 6.630 6.669 6.588 6.623 153,753 +0.00(+0.00%)
Nov 03, 2004 6.602 6.645 6.588 6.623 286,027 +0.01(+0.11%)
Nov 02, 2004 6.620 6.623 6.556 6.616 232,609 +0.01(+0.21%)
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.