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 )

10.44 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 5.707 5.711 5.682 5.700 164,776 +0.02(+0.35%)
Oct 30, 2007 5.675 5.714 5.657 5.680 521,179 -0.04(-0.66%)
Oct 29, 2007 5.657 5.718 5.657 5.718 133,686 +0.02(+0.44%)
Oct 26, 2007 5.693 5.718 5.686 5.693 119,272 +0.01(+0.12%)
Oct 25, 2007 5.693 5.707 5.669 5.686 415,756 +0.00(+0.06%)
Oct 24, 2007 5.679 5.686 5.640 5.682 254,089 -0.00(-0.06%)
Oct 23, 2007 5.696 5.707 5.633 5.686 245,610 +0.00(+0.06%)
Oct 22, 2007 5.657 5.703 5.638 5.682 439,780 -0.01(-0.19%)
Oct 19, 2007 5.703 5.703 5.679 5.693 237,979 -0.02(-0.43%)
Oct 18, 2007 5.682 5.721 5.665 5.718 294,788 +0.01(+0.19%)
Oct 17, 2007 5.732 5.749 5.707 5.707 162,232 -0.01(-0.19%)
Oct 16, 2007 5.703 5.735 5.700 5.718 196,714 -0.01(-0.12%)
Oct 15, 2007 5.749 5.749 5.721 5.725 119,554 -0.02(-0.37%)
Oct 12, 2007 5.760 5.764 5.696 5.746 181,451 +0.03(+0.56%)
Oct 11, 2007 5.725 5.741 5.707 5.714 261,720 +0.00(+0.00%)
Oct 10, 2007 5.721 5.767 5.696 5.714 170,994 -0.03(-0.55%)
Oct 09, 2007 5.764 5.788 5.707 5.746 317,964 -0.00(-0.08%)
Oct 08, 2007 5.696 5.764 5.696 5.750 133,969 +0.01(+0.14%)
Oct 05, 2007 5.760 5.781 5.739 5.742 149,514 -0.01(-0.12%)
Oct 04, 2007 5.771 5.781 5.749 5.749 154,601 -0.01(-0.25%)
Oct 03, 2007 5.760 5.785 5.749 5.764 181,734 +0.00(+0.06%)
Oct 02, 2007 5.732 5.781 5.732 5.760 175,799 +0.00(+0.00%)
Oct 01, 2007 5.757 5.760 5.721 5.760 242,218 -0.00(-0.06%)
Sep 28, 2007 5.735 5.767 5.735 5.764 209,998 +0.03(+0.56%)
Sep 27, 2007 5.732 5.746 5.707 5.732 322,345 +0.01(+0.12%)
Sep 26, 2007 5.725 5.742 5.711 5.725 161,384 +0.00(+0.00%)
Sep 25, 2007 5.686 5.725 5.679 5.725 693,304 +0.01(+0.12%)
Sep 24, 2007 5.696 5.753 5.696 5.718 573,184 +0.03(+0.50%)
Sep 21, 2007 5.803 5.803 5.647 5.689 1,176,328 -0.19(-3.25%)
Sep 20, 2007 5.856 5.898 5.838 5.880 222,716 +0.04(+0.61%)
Sep 19, 2007 5.859 5.909 5.841 5.845 299,311 -0.02(-0.30%)
Sep 18, 2007 5.788 5.863 5.771 5.863 268,503 +0.09(+1.53%)
Sep 17, 2007 5.838 5.841 5.755 5.774 192,474 -0.06(-1.09%)
Sep 14, 2007 5.866 5.902 5.817 5.838 150,362 -0.03(-0.48%)
Sep 13, 2007 5.930 5.930 5.849 5.866 220,173 -0.06(-1.07%)
Sep 12, 2007 5.912 5.930 5.873 5.930 211,411 +0.02(+0.30%)
Sep 11, 2007 5.948 5.969 5.898 5.912 241,370 -0.06(-0.95%)
Sep 10, 2007 5.972 5.994 5.951 5.969 150,362 -0.04(-0.59%)
Sep 07, 2007 5.937 6.008 5.926 6.004 215,085 +0.01(+0.12%)
Sep 06, 2007 5.870 6.011 5.870 5.997 272,460 +0.13(+2.17%)
Sep 05, 2007 5.841 5.895 5.838 5.870 206,041 +0.02(+0.30%)
Sep 04, 2007 5.813 5.852 5.810 5.852 155,166 -0.01(-0.24%)
Aug 31, 2007 5.856 5.902 5.841 5.866 167,037 +0.01(+0.18%)
Aug 30, 2007 5.813 5.884 5.810 5.856 245,327 -0.01(-0.24%)
Aug 29, 2007 5.866 5.916 5.838 5.870 234,587 -0.03(-0.54%)
Aug 28, 2007 5.866 5.905 5.866 5.902 184,843 -0.00(-0.08%)
Aug 27, 2007 5.944 5.965 5.905 5.906 203,214 -0.02(-0.40%)
Aug 24, 2007 5.909 5.997 5.909 5.930 266,242 -0.02(-0.36%)
Aug 23, 2007 5.962 6.011 5.916 5.951 271,330 -0.04(-0.65%)
Aug 22, 2007 5.877 5.990 5.877 5.990 251,262 +0.04(+0.59%)
Aug 21, 2007 5.803 5.955 5.803 5.955 270,482 +0.11(+1.81%)
Aug 20, 2007 5.785 5.856 5.725 5.849 353,859 +0.12(+2.16%)
Aug 17, 2007 5.604 5.742 5.604 5.725 555,944 +0.20(+3.65%)
Aug 16, 2007 5.251 5.527 4.982 5.523 1,101,713 +0.15(+2.76%)
Aug 15, 2007 5.399 5.466 5.346 5.374 755,202 -0.14(-2.50%)
Aug 14, 2007 5.689 5.696 5.512 5.512 303,833 -0.17(-3.05%)
Aug 13, 2007 5.760 5.792 5.686 5.686 171,559 -0.05(-0.92%)
Aug 10, 2007 5.834 5.834 5.686 5.739 255,502 -0.10(-1.70%)
Aug 09, 2007 5.845 5.887 5.815 5.838 140,469 -0.07(-1.20%)
Aug 08, 2007 5.749 5.965 5.749 5.909 328,422 +0.13(+2.27%)
Aug 07, 2007 5.714 5.795 5.668 5.778 519,766 +0.05(+0.86%)
Aug 06, 2007 5.792 5.799 5.565 5.728 765,659 -0.17(-2.82%)
Aug 03, 2007 5.864 5.997 5.856 5.895 303,833 -0.10(-1.71%)
Aug 02, 2007 5.962 6.018 5.962 5.997 143,861 -0.04(-0.64%)
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.