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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2005 5.933 5.969 5.909 5.926 785,444 -0.00(-0.06%)
Dec 29, 2005 5.895 5.944 5.891 5.930 706,306 +0.03(+0.48%)
Dec 28, 2005 5.863 5.909 5.859 5.902 518,353 -0.01(-0.18%)
Dec 27, 2005 5.941 5.955 5.912 5.912 461,826 +0.01(+0.12%)
Dec 23, 2005 5.909 5.940 5.902 5.905 310,333 -0.01(-0.18%)
Dec 22, 2005 5.895 5.923 5.873 5.916 490,655 +0.02(+0.36%)
Dec 21, 2005 5.941 5.941 5.891 5.895 479,067 -0.03(-0.53%)
Dec 20, 2005 5.941 5.958 5.916 5.926 434,693 -0.02(-0.30%)
Dec 19, 2005 5.941 5.958 5.923 5.944 537,290 +0.01(+0.24%)
Dec 16, 2005 5.891 5.937 5.884 5.930 446,281 +0.03(+0.48%)
Dec 15, 2005 5.898 5.905 5.877 5.901 427,344 +0.00(+0.05%)
Dec 14, 2005 5.866 5.902 5.856 5.898 386,645 +0.02(+0.30%)
Dec 13, 2005 5.880 5.909 5.863 5.880 516,657 -0.01(-0.24%)
Dec 12, 2005 5.912 5.933 5.859 5.895 363,751 -0.03(-0.54%)
Dec 09, 2005 5.884 5.933 5.884 5.926 385,514 +0.02(+0.30%)
Dec 08, 2005 5.863 5.912 5.849 5.909 484,437 +0.05(+0.78%)
Dec 07, 2005 5.863 5.870 5.845 5.863 284,896 +0.01(+0.12%)
Dec 06, 2005 5.873 5.880 5.849 5.856 260,024 -0.02(-0.36%)
Dec 05, 2005 5.859 5.891 5.849 5.877 340,293 +0.02(+0.36%)
Dec 02, 2005 5.870 5.877 5.841 5.856 402,755 -0.01(-0.24%)
Dec 01, 2005 5.873 5.887 5.849 5.870 416,322 -0.05(-0.84%)
Nov 30, 2005 5.912 5.930 5.898 5.919 360,925 -0.01(-0.24%)
Nov 29, 2005 5.930 5.962 5.912 5.933 280,939 -0.01(-0.18%)
Nov 28, 2005 5.958 5.969 5.933 5.944 237,696 +0.00(+0.00%)
Nov 25, 2005 5.937 5.951 5.898 5.944 57,657 +0.04(+0.66%)
Nov 23, 2005 5.955 5.955 5.884 5.905 285,744 -0.01(-0.24%)
Nov 22, 2005 5.909 5.919 5.891 5.919 366,295 -0.00(-0.06%)
Nov 21, 2005 5.933 5.933 5.849 5.923 401,907 +0.00(+0.06%)
Nov 18, 2005 5.909 5.937 5.873 5.919 430,736 -0.02(-0.36%)
Nov 17, 2005 5.944 5.951 5.912 5.940 271,612 +0.00(+0.06%)
Nov 16, 2005 5.944 6.001 5.930 5.937 274,721 -0.01(-0.12%)
Nov 15, 2005 5.926 5.962 5.884 5.944 439,498 +0.00(+0.06%)
Nov 14, 2005 6.008 6.015 5.941 5.941 254,089 -0.08(-1.29%)
Nov 11, 2005 6.011 6.025 6.001 6.018 205,758 +0.02(+0.29%)
Nov 10, 2005 6.029 6.029 6.001 6.001 155,732 -0.01(-0.18%)
Nov 09, 2005 6.015 6.036 6.011 6.011 204,062 -0.02(-0.41%)
Nov 08, 2005 6.022 6.043 6.011 6.036 224,129 +0.00(+0.00%)
Nov 07, 2005 6.032 6.036 6.015 6.036 193,040 +0.02(+0.35%)
Nov 04, 2005 6.032 6.032 6.015 6.015 182,299 -0.02(-0.29%)
Nov 03, 2005 6.015 6.040 6.015 6.032 198,975 +0.02(+0.29%)
Nov 02, 2005 6.015 6.043 6.015 6.015 222,151 -0.02(-0.29%)
Nov 01, 2005 6.018 6.043 6.011 6.032 81,964 -0.04(-0.58%)
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%)
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.