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 )

10.40 -0.06 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2009 4.189 4.210 4.210 4.210 638,473 +0.02(+0.42%)
Dec 30, 2009 4.196 4.210 4.154 4.193 428,393 -0.00(-0.08%)
Dec 29, 2009 4.147 4.196 4.147 4.196 450,713 +0.04(+0.94%)
Dec 28, 2009 4.161 4.164 4.122 4.157 344,453 -0.00(-0.07%)
Dec 24, 2009 4.108 4.160 4.108 4.160 73,866 +0.03(+0.75%)
Dec 23, 2009 4.133 4.150 4.111 4.129 427,734 -0.00(-0.09%)
Dec 22, 2009 4.118 4.143 4.072 4.133 474,166 +0.05(+1.30%)
Dec 21, 2009 4.118 4.118 4.051 4.079 477,786 -0.00(-0.09%)
Dec 18, 2009 4.033 4.115 4.033 4.083 405,570 +0.05(+1.23%)
Dec 17, 2009 4.009 4.041 3.991 4.033 392,388 +0.00(+0.09%)
Dec 16, 2009 3.973 4.033 3.973 4.030 407,924 +0.06(+1.42%)
Dec 15, 2009 3.956 3.984 3.949 3.973 328,541 +0.02(+0.45%)
Dec 14, 2009 3.934 3.963 3.934 3.956 284,057 +0.02(+0.63%)
Dec 11, 2009 3.934 3.938 3.920 3.931 182,152 +0.00(+0.09%)
Dec 10, 2009 3.956 3.956 3.927 3.927 448,070 -0.02(-0.45%)
Dec 09, 2009 3.963 3.977 3.924 3.945 539,672 +0.01(+0.18%)
Dec 08, 2009 3.874 3.938 3.874 3.938 353,952 +0.04(+1.00%)
Dec 07, 2009 3.892 3.899 3.874 3.899 329,764 +0.01(+0.27%)
Dec 04, 2009 3.867 3.888 3.860 3.888 246,325 +0.03(+0.82%)
Dec 03, 2009 3.853 3.867 3.835 3.857 558,165 +0.00(+0.09%)
Dec 02, 2009 3.860 3.874 3.846 3.853 429,071 -0.00(-0.09%)
Dec 01, 2009 3.842 3.885 3.832 3.857 741,906 +0.01(+0.37%)
Nov 30, 2009 3.857 3.857 3.836 3.842 290,752 +0.00(+0.00%)
Nov 27, 2009 3.825 3.846 3.821 3.842 60,871 -0.02(-0.64%)
Nov 25, 2009 3.846 3.867 3.821 3.867 193,396 +0.04(+1.02%)
Nov 24, 2009 3.821 3.835 3.807 3.828 286,001 +0.01(+0.17%)
Nov 23, 2009 3.821 3.839 3.815 3.822 408,125 -0.00(-0.06%)
Nov 20, 2009 3.786 3.828 3.786 3.824 440,456 +0.02(+0.64%)
Nov 19, 2009 3.803 3.835 3.779 3.800 738,780 -0.02(-0.56%)
Nov 18, 2009 3.793 3.825 3.793 3.821 170,437 +0.01(+0.37%)
Nov 17, 2009 3.782 3.811 3.782 3.807 355,445 +0.02(+0.47%)
Nov 16, 2009 3.803 3.811 3.779 3.789 289,591 +0.01(+0.28%)
Nov 13, 2009 3.803 3.803 3.765 3.779 286,075 -0.01(-0.20%)
Nov 12, 2009 3.814 3.821 3.782 3.786 246,294 -0.03(-0.73%)
Nov 11, 2009 3.821 3.828 3.811 3.814 249,948 -0.01(-0.38%)
Nov 10, 2009 3.839 3.841 3.814 3.829 328,247 -0.01(-0.27%)
Nov 09, 2009 3.849 3.853 3.832 3.839 403,736 +0.00(+0.00%)
Nov 06, 2009 3.828 3.860 3.821 3.839 232,948 +0.01(+0.18%)
Nov 05, 2009 3.846 3.853 3.828 3.832 205,001 -0.01(-0.18%)
Nov 04, 2009 3.825 3.842 3.825 3.839 183,902 +0.02(+0.65%)
Nov 03, 2009 3.818 3.832 3.803 3.814 370,060 -0.01(-0.19%)
Nov 02, 2009 3.839 3.864 3.821 3.821 412,322 -0.04(-0.92%)
Oct 30, 2009 3.867 3.892 3.779 3.857 637,498 -0.01(-0.27%)
Oct 29, 2009 3.849 3.917 3.849 3.867 341,330 +0.02(+0.55%)
Oct 28, 2009 3.913 3.926 3.846 3.846 250,090 -0.07(-1.90%)
Oct 27, 2009 3.924 3.959 3.920 3.920 307,015 -0.02(-0.45%)
Oct 26, 2009 3.959 3.966 3.906 3.938 284,000 -0.00(-0.10%)
Oct 23, 2009 3.952 3.987 3.941 3.942 251,376 +0.01(+0.19%)
Oct 22, 2009 3.924 3.959 3.920 3.934 361,569 -0.00(-0.09%)
Oct 21, 2009 3.966 3.966 3.931 3.938 329,292 -0.01(-0.19%)
Oct 20, 2009 3.945 3.963 3.941 3.945 276,544 -0.00(-0.08%)
Oct 19, 2009 3.938 3.970 3.934 3.949 292,623 +0.00(+0.09%)
Oct 16, 2009 3.906 3.956 3.888 3.945 316,896 +0.03(+0.81%)
Oct 15, 2009 3.924 3.941 3.910 3.913 273,014 -0.04(-0.90%)
Oct 14, 2009 3.949 3.966 3.945 3.949 278,769 +0.01(+0.36%)
Oct 13, 2009 3.910 3.938 3.910 3.934 174,552 +0.01(+0.18%)
Oct 12, 2009 3.913 3.931 3.895 3.927 451,835 +0.03(+0.73%)
Oct 09, 2009 3.853 3.906 3.853 3.899 284,806 +0.05(+1.29%)
Oct 08, 2009 3.860 3.874 3.849 3.849 338,263 +0.00(+0.09%)
Oct 07, 2009 3.825 3.846 3.821 3.846 264,476 +0.01(+0.37%)
Oct 06, 2009 3.885 3.903 3.825 3.832 680,702 -0.04(-1.01%)
Oct 05, 2009 3.857 3.892 3.821 3.871 726,237 +0.01(+0.18%)
Oct 02, 2009 3.839 3.871 3.818 3.864 223,299 +0.01(+0.28%)
Oct 01, 2009 3.881 3.913 3.828 3.853 569,603 -0.07(-1.71%)
Sep 30, 2009 3.899 3.956 3.885 3.920 771,990 +0.01(+0.18%)
Sep 29, 2009 3.913 3.959 3.878 3.913 979,125 -0.00(-0.09%)
Sep 28, 2009 3.956 3.984 3.864 3.917 537,550 -0.04(-0.98%)
Sep 25, 2009 3.977 3.998 3.934 3.956 400,313 -0.04(-1.06%)
Sep 24, 2009 3.973 4.016 3.963 3.998 309,539 +0.01(+0.36%)
Sep 23, 2009 3.991 4.018 3.974 3.984 410,875 -0.01(-0.35%)
Sep 22, 2009 3.984 4.005 3.977 3.998 205,052 +0.02(+0.53%)
Sep 21, 2009 3.970 4.005 3.970 3.977 225,916 -0.03(-0.71%)
Sep 18, 2009 3.924 4.009 3.924 4.005 216,659 +0.07(+1.71%)
Sep 17, 2009 3.913 3.938 3.892 3.938 347,997 +0.03(+0.82%)
Sep 16, 2009 3.888 3.920 3.881 3.906 381,136 +0.02(+0.55%)
Sep 15, 2009 3.899 3.927 3.885 3.885 279,585 -0.02(-0.63%)
Sep 14, 2009 3.899 3.925 3.892 3.910 105,807 +0.00(+0.09%)
Sep 11, 2009 3.906 3.920 3.881 3.906 176,042 +0.00(+0.00%)
Sep 10, 2009 3.871 3.906 3.860 3.906 173,190 +0.02(+0.45%)
Sep 09, 2009 3.892 3.910 3.874 3.888 162,261 -0.01(-0.27%)
Sep 08, 2009 3.892 3.927 3.874 3.899 121,773 +0.02(+0.64%)
Sep 04, 2009 3.811 3.874 3.811 3.874 205,365 +0.06(+1.48%)
Sep 03, 2009 3.786 3.835 3.785 3.818 208,737 +0.02(+0.65%)
Sep 02, 2009 3.811 3.814 3.779 3.793 205,515 -0.02(-0.46%)
Sep 01, 2009 3.818 3.842 3.811 3.811 157,761 -0.03(-0.74%)
Aug 31, 2009 3.828 3.853 3.807 3.839 151,981 -0.01(-0.19%)
Aug 28, 2009 3.839 3.864 3.825 3.846 159,321 +0.01(+0.29%)
Aug 27, 2009 3.807 3.839 3.804 3.835 193,249 +0.03(+0.74%)
Aug 26, 2009 3.796 3.825 3.789 3.807 158,496 +0.01(+0.19%)
Aug 25, 2009 3.811 3.821 3.793 3.800 293,703 -0.01(-0.19%)
Aug 24, 2009 3.786 3.842 3.779 3.807 655,584 +0.00(+0.00%)
Aug 21, 2009 3.821 3.846 3.757 3.807 421,203 -0.01(-0.37%)
Aug 20, 2009 3.853 3.853 3.800 3.821 179,572 -0.02(-0.46%)
Aug 19, 2009 3.789 3.867 3.754 3.839 209,766 -0.01(-0.21%)
Aug 18, 2009 3.821 3.864 3.811 3.847 194,481 +0.02(+0.58%)
Aug 17, 2009 3.832 3.871 3.811 3.825 217,456 -0.06(-1.48%)
Aug 14, 2009 3.839 3.892 3.839 3.882 296,640 +0.04(+0.94%)
Aug 13, 2009 3.846 3.892 3.835 3.846 290,292 -0.01(-0.30%)
Aug 12, 2009 3.789 3.864 3.789 3.857 230,319 +0.02(+0.58%)
Aug 11, 2009 3.793 3.857 3.793 3.835 339,188 +0.04(+1.03%)
Aug 10, 2009 3.839 3.857 3.782 3.796 228,635 -0.08(-2.01%)
Aug 07, 2009 3.789 3.888 3.782 3.874 423,068 +0.10(+2.53%)
Aug 06, 2009 3.807 3.814 3.761 3.779 229,881 +0.00(+0.09%)
Aug 05, 2009 3.750 3.789 3.736 3.775 336,624 +0.01(+0.28%)
Aug 04, 2009 3.726 3.828 3.726 3.765 356,027 +0.01(+0.38%)
Aug 03, 2009 3.793 3.793 3.734 3.750 243,708 +0.00(+0.09%)
Jul 31, 2009 3.666 3.772 3.655 3.747 292,787 +0.06(+1.63%)
Jul 30, 2009 3.598 3.715 3.598 3.687 325,649 +0.09(+2.46%)
Jul 29, 2009 3.538 3.598 3.538 3.598 163,176 +0.06(+1.70%)
Jul 28, 2009 3.524 3.570 3.524 3.538 107,438 +0.00(+0.00%)
Jul 27, 2009 3.520 3.556 3.520 3.538 258,580 +0.00(+0.00%)
Jul 24, 2009 3.506 3.549 3.506 3.538 2,659 +0.02(+0.71%)
Jul 23, 2009 3.503 3.549 3.492 3.513 344,241 -0.00(-0.10%)
Jul 22, 2009 3.439 3.517 3.436 3.517 250,488 +0.05(+1.53%)
Jul 21, 2009 3.482 3.482 3.460 3.464 255,604 -0.01(-0.41%)
Jul 20, 2009 3.489 3.489 3.439 3.478 989,037 -0.02(-0.71%)
Jul 17, 2009 3.503 3.517 3.492 3.503 382,340 -0.00(-0.10%)
Jul 16, 2009 3.506 3.524 3.489 3.506 268,758 +0.00(+0.00%)
Jul 15, 2009 3.499 3.535 3.496 3.506 102,672 +0.02(+0.71%)
Jul 14, 2009 3.485 3.506 3.482 3.482 106,417 -0.02(-0.61%)
Jul 13, 2009 3.485 3.517 3.478 3.503 190,657 +0.04(+1.02%)
Jul 10, 2009 3.467 3.489 3.295 3.467 224,568 -0.02(-0.51%)
Jul 09, 2009 3.464 3.499 3.453 3.485 344,094 +0.02(+0.72%)
Jul 08, 2009 3.489 3.510 3.460 3.460 234,036 -0.01(-0.41%)
Jul 07, 2009 3.485 3.499 3.474 3.474 140,274 -0.01(-0.20%)
Jul 06, 2009 3.482 3.492 3.478 3.482 211,979 +0.00(+0.00%)
Jul 02, 2009 3.503 3.503 3.474 3.482 104,272 -0.04(-1.11%)
Jul 01, 2009 3.485 3.520 3.479 3.520 181,587 +0.05(+1.32%)
Jun 30, 2009 3.474 3.489 3.461 3.474 248,326 +0.01(+0.41%)
Jun 29, 2009 3.425 3.464 3.425 3.460 208,706 +0.04(+1.03%)
Jun 26, 2009 3.386 3.432 3.386 3.425 158,292 +0.01(+0.31%)
Jun 25, 2009 3.382 3.418 3.375 3.414 208,768 +0.01(+0.31%)
Jun 24, 2009 3.404 3.421 3.386 3.404 172,283 -0.01(-0.21%)
Jun 23, 2009 3.432 3.439 3.400 3.411 234,649 -0.04(-1.03%)
Jun 22, 2009 3.510 3.510 3.425 3.446 274,879 -0.06(-1.62%)
Jun 19, 2009 3.513 3.531 3.503 3.503 485,652 +0.01(+0.30%)
Jun 18, 2009 3.538 3.542 3.489 3.492 226,970 -0.03(-0.80%)
Jun 17, 2009 3.542 3.545 3.513 3.520 204,184 -0.00(-0.12%)
Jun 16, 2009 3.538 3.545 3.516 3.525 335,007 -0.01(-0.18%)
Jun 15, 2009 3.510 3.531 3.503 3.531 256,986 +0.01(+0.40%)
Jun 12, 2009 3.528 3.552 3.506 3.517 548,654 +0.00(+0.00%)
Jun 11, 2009 3.542 3.576 3.503 3.517 978,885 -0.00(-0.10%)
Jun 10, 2009 3.581 3.612 3.503 3.520 688,333 -0.05(-1.38%)
Jun 09, 2009 3.545 3.575 3.520 3.570 272,604 +0.01(+0.39%)
Jun 08, 2009 3.542 3.574 3.520 3.556 168,603 +0.00(+0.00%)
Jun 05, 2009 3.577 3.593 3.524 3.556 421,994 -0.02(-0.50%)
Jun 04, 2009 3.531 3.581 3.520 3.574 223,098 +0.03(+0.80%)
Jun 03, 2009 3.531 3.556 3.513 3.545 113,808 -0.01(-0.30%)
Jun 02, 2009 3.538 3.580 3.538 3.556 191,341 -0.02(-0.50%)
Jun 01, 2009 3.549 3.591 3.528 3.574 200,603 +0.02(+0.60%)
May 29, 2009 3.503 3.552 3.486 3.552 111,072 +0.05(+1.41%)
May 28, 2009 3.474 3.513 3.453 3.503 173,744 +0.06(+1.85%)
May 27, 2009 3.485 3.510 3.439 3.439 211,719 +0.00(+0.00%)
May 26, 2009 3.446 3.485 3.411 3.439 249,075 -0.00(-0.10%)
May 22, 2009 3.453 3.453 3.411 3.443 163,400 +0.01(+0.41%)
May 21, 2009 3.457 3.467 3.418 3.428 149,047 -0.06(-1.62%)
May 20, 2009 3.467 3.489 3.456 3.485 262,028 +0.05(+1.55%)
May 19, 2009 3.386 3.446 3.386 3.432 169,906 +0.03(+0.83%)
May 18, 2009 3.301 3.425 3.298 3.404 197,613 +0.10(+3.00%)
May 15, 2009 3.290 3.347 3.278 3.305 164,558 -0.00(-0.11%)
May 14, 2009 3.255 3.319 3.255 3.308 217,519 +0.04(+1.30%)
May 13, 2009 3.241 3.294 3.241 3.266 218,039 -0.04(-1.07%)
May 12, 2009 3.301 3.312 3.290 3.301 247,763 +0.01(+0.32%)
May 11, 2009 3.287 3.305 3.262 3.290 759,602 -0.03(-0.85%)
May 08, 2009 3.290 3.342 3.283 3.319 606,063 +0.03(+0.97%)
May 07, 2009 3.315 3.336 3.280 3.287 431,095 -0.04(-1.06%)
May 06, 2009 3.326 3.344 3.280 3.322 560,030 -0.01(-0.37%)
May 05, 2009 3.351 3.351 3.278 3.335 259,826 -0.03(-1.00%)
May 04, 2009 3.414 3.446 3.358 3.368 205,136 -0.01(-0.21%)
May 01, 2009 3.294 3.390 3.280 3.375 231,068 +0.06(+1.92%)
Apr 30, 2009 3.266 3.333 3.248 3.312 323,498 +0.07(+2.30%)
Apr 29, 2009 3.181 3.255 3.181 3.237 307,982 +0.04(+1.22%)
Apr 28, 2009 3.230 3.234 3.184 3.198 182,856 -0.05(-1.52%)
Apr 27, 2009 3.241 3.252 3.195 3.248 189,459 -0.01(-0.22%)
Apr 24, 2009 3.252 3.255 3.213 3.255 163,660 +0.03(+0.88%)
Apr 23, 2009 3.202 3.237 3.145 3.227 454,133 +0.06(+1.90%)
Apr 22, 2009 3.138 3.216 3.121 3.167 204,571 +0.05(+1.47%)
Apr 21, 2009 3.117 3.142 3.078 3.121 137,089 +0.02(+0.80%)
Apr 20, 2009 3.198 3.198 3.096 3.096 166,234 -0.10(-3.21%)
Apr 17, 2009 3.131 3.213 3.131 3.198 201,355 +0.07(+2.38%)
Apr 16, 2009 3.078 3.174 3.046 3.124 334,954 +0.06(+1.85%)
Apr 15, 2009 3.043 3.099 3.025 3.068 262,537 +0.02(+0.58%)
Apr 14, 2009 3.043 3.096 3.025 3.050 301,996 -0.01(-0.44%)
Apr 13, 2009 2.972 3.078 2.965 3.063 226,809 +0.05(+1.74%)
Apr 09, 2009 2.940 3.018 2.937 3.011 250,898 +0.09(+3.15%)
Apr 08, 2009 2.862 2.919 2.848 2.919 212,714 +0.05(+1.60%)
Apr 07, 2009 2.862 2.918 2.848 2.873 137,321 -0.04(-1.34%)
Apr 06, 2009 2.873 2.912 2.873 2.912 66,795 +0.01(+0.37%)
Apr 03, 2009 2.848 2.912 2.848 2.901 157,823 +0.03(+1.11%)
Apr 02, 2009 2.848 2.894 2.848 2.869 169,569 +0.04(+1.50%)
Apr 01, 2009 2.802 2.884 2.749 2.827 144,197 -0.02(-0.75%)
Mar 31, 2009 2.731 2.859 2.731 2.848 154,813 +0.10(+3.60%)
Mar 30, 2009 2.731 2.802 2.717 2.749 156,387 -0.08(-2.88%)
Mar 26, 2009 2.788 2.830 2.788 2.830 136,001 +0.04(+1.52%)
Mar 25, 2009 2.792 2.830 2.788 2.788 168,580 +0.03(+1.16%)
Mar 24, 2009 2.707 2.802 2.696 2.756 181,418 +0.01(+0.26%)
Mar 23, 2009 2.671 2.749 2.637 2.749 199,082 +0.08(+2.91%)
Mar 20, 2009 2.682 2.682 2.647 2.671 125,303 +0.02(+0.94%)
Mar 19, 2009 2.657 2.689 2.618 2.647 131,872 +0.03(+1.08%)
Mar 18, 2009 2.583 2.636 2.583 2.618 120,100 +0.00(+0.00%)
Mar 17, 2009 2.618 2.654 2.565 2.618 242,088 -0.04(-1.60%)
Mar 16, 2009 2.707 2.770 2.657 2.661 296,702 -0.07(-2.72%)
Mar 13, 2009 2.721 2.777 2.711 2.735 0 -0.02(-0.64%)
Mar 12, 2009 2.685 2.777 2.625 2.753 899,128 +0.09(+3.46%)
Mar 11, 2009 2.777 2.777 2.505 2.661 813,181 +0.10(+3.72%)
Mar 10, 2009 2.388 2.569 2.378 2.565 866,992 +0.18(+7.54%)
Mar 09, 2009 2.385 2.417 2.353 2.385 421,115 -0.05(-2.01%)
Mar 06, 2009 2.526 2.583 2.339 2.434 0 -0.11(-4.31%)
Mar 05, 2009 2.530 2.565 2.505 2.544 128,344 -0.05(-1.91%)
Mar 04, 2009 2.608 2.629 2.558 2.593 440,730 -0.03(-1.21%)
Mar 02, 2009 2.636 2.636 2.530 2.625 399,773 -0.06(-2.24%)
Feb 27, 2009 2.664 2.770 2.664 2.685 0 -0.06(-2.06%)
Feb 26, 2009 2.717 2.841 2.708 2.742 312,942 +0.02(+0.65%)
Feb 25, 2009 2.742 2.823 2.708 2.724 181,231 -0.02(-0.65%)
Feb 24, 2009 2.707 2.813 2.682 2.742 379,395 +0.01(+0.52%)
Feb 23, 2009 2.735 2.774 2.693 2.728 287,019 -0.00(-0.13%)
Feb 20, 2009 2.792 2.806 2.661 2.731 502,599 -0.10(-3.38%)
Feb 19, 2009 2.968 2.976 2.823 2.827 259,442 -0.11(-3.73%)
Feb 18, 2009 2.887 2.976 2.799 2.937 906,228 +0.04(+1.34%)
Feb 17, 2009 3.000 3.004 2.873 2.898 457,177 -0.13(-4.21%)
Feb 13, 2009 3.060 3.092 3.011 3.025 109,069 -0.01(-0.35%)
Feb 12, 2009 3.043 3.046 2.968 3.036 157,507 -0.01(-0.35%)
Feb 11, 2009 3.259 3.259 2.997 3.046 159,041 +0.03(+0.94%)
Feb 10, 2009 2.968 3.022 2.958 3.018 305,839 +0.04(+1.43%)
Feb 09, 2009 2.954 3.000 2.951 2.976 228,474 -0.01(-0.24%)
Feb 06, 2009 2.930 3.007 2.919 2.983 246,305 +0.05(+1.81%)
Feb 05, 2009 2.954 2.972 2.922 2.930 372,985 -0.04(-1.43%)
Feb 04, 2009 2.997 3.007 2.968 2.972 128,895 -0.02(-0.80%)
Feb 03, 2009 2.947 3.106 2.901 2.996 402,088 +0.04(+1.41%)
Feb 02, 2009 2.926 2.986 2.855 2.954 260,287 -0.01(-0.24%)
Jan 30, 2009 2.937 3.068 2.926 2.961 0 -0.03(-0.95%)
Jan 29, 2009 2.990 3.089 2.971 2.990 384,828 +0.00(+0.12%)
Jan 28, 2009 2.869 2.986 2.855 2.986 269,001 +0.14(+4.98%)
Jan 27, 2009 2.884 2.901 2.841 2.845 265,360 -0.01(-0.37%)
Jan 26, 2009 2.830 2.901 2.799 2.855 416,698 +0.00(+0.12%)
Jan 23, 2009 2.724 2.862 2.707 2.852 249,815 +0.10(+3.73%)
Jan 22, 2009 2.788 2.788 2.742 2.749 294,681 -0.04(-1.27%)
Jan 21, 2009 2.760 2.785 2.721 2.785 533,963 +0.03(+1.16%)
Jan 20, 2009 2.827 2.827 2.749 2.753 166,336 -0.07(-2.63%)
Jan 16, 2009 2.788 2.862 2.774 2.827 281,281 +0.04(+1.52%)
Jan 15, 2009 2.820 2.820 2.751 2.785 678,692 -0.02(-0.88%)
Jan 14, 2009 2.880 2.880 2.781 2.809 205,382 -0.07(-2.58%)
Jan 13, 2009 2.884 2.930 2.866 2.884 304,689 +0.00(+0.00%)
Jan 12, 2009 2.869 2.926 2.848 2.884 244,284 +0.01(+0.49%)
Jan 09, 2009 2.816 2.869 2.802 2.869 279,351 +0.06(+2.27%)
Jan 08, 2009 2.788 2.852 2.781 2.806 585,490 +0.01(+0.51%)
Jan 07, 2009 2.799 2.823 2.777 2.792 474,737 +0.02(+0.64%)
Jan 06, 2009 2.767 2.866 2.763 2.774 648,880 +0.07(+2.62%)
Jan 05, 2009 2.724 2.735 2.671 2.703 388,194 +0.01(+0.39%)
Jan 02, 2009 2.420 2.693 2.420 2.693 0 +0.22(+8.71%)
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.