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 )

10.38 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 24, 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, 2007 5.272 5.318 5.236 5.314 957,783 +0.05(+0.87%)
Dec 28, 2007 5.279 5.297 5.254 5.268 553,965 -0.01(-0.20%)
Dec 27, 2007 5.265 5.307 5.251 5.279 622,363 -0.02(-0.40%)
Dec 26, 2007 5.304 5.321 5.268 5.300 397,693 +0.00(+0.07%)
Dec 24, 2007 5.272 5.304 5.247 5.297 847,341 +0.06(+1.08%)
Dec 21, 2007 5.258 5.290 5.240 5.240 446,564 +0.00(+0.00%)
Dec 20, 2007 5.233 5.265 5.233 5.240 305,528 -0.01(-0.20%)
Dec 19, 2007 5.268 5.282 5.222 5.251 249,001 -0.01(-0.17%)
Dec 18, 2007 5.272 5.300 5.222 5.259 420,561 -0.01(-0.24%)
Dec 17, 2007 5.254 5.307 5.236 5.272 454,195 -0.02(-0.33%)
Dec 14, 2007 5.236 5.321 5.236 5.290 481,045 -0.01(-0.13%)
Dec 13, 2007 5.314 5.318 5.236 5.297 581,663 -0.00(-0.07%)
Dec 12, 2007 5.392 5.392 5.297 5.300 381,840 -0.00(-0.07%)
Dec 11, 2007 5.350 5.364 5.286 5.304 398,516 -0.05(-0.93%)
Dec 10, 2007 5.343 5.374 5.343 5.353 364,882 +0.01(+0.20%)
Dec 07, 2007 5.332 5.374 5.332 5.343 382,688 -0.01(-0.20%)
Dec 06, 2007 5.343 5.367 5.335 5.353 297,615 +0.01(+0.13%)
Dec 05, 2007 5.350 5.378 5.321 5.346 388,623 +0.01(+0.20%)
Dec 04, 2007 5.410 5.417 5.335 5.335 297,332 -0.07(-1.37%)
Dec 03, 2007 5.367 5.410 5.353 5.410 327,574 -0.02(-0.33%)
Nov 30, 2007 5.360 5.427 5.357 5.427 235,435 +0.07(+1.25%)
Nov 29, 2007 5.335 5.378 5.335 5.360 273,308 -0.01(-0.13%)
Nov 28, 2007 5.438 5.438 5.286 5.367 483,306 +0.03(+0.60%)
Nov 27, 2007 5.282 5.335 5.212 5.335 395,972 +0.02(+0.40%)
Nov 26, 2007 5.272 5.328 5.222 5.314 254,654 +0.07(+1.28%)
Nov 23, 2007 5.240 5.286 5.240 5.247 114,184 +0.01(+0.14%)
Nov 21, 2007 5.215 5.272 5.173 5.240 304,966 -0.06(-1.13%)
Nov 20, 2007 5.385 5.385 5.244 5.300 326,444 -0.00(-0.07%)
Nov 19, 2007 5.389 5.452 5.297 5.304 449,958 -0.16(-2.91%)
Nov 16, 2007 5.484 5.527 5.449 5.463 284,048 -0.04(-0.71%)
Nov 15, 2007 5.477 5.530 5.445 5.502 232,043 +0.01(+0.26%)
Nov 14, 2007 5.544 5.544 5.456 5.488 210,846 +0.00(+0.06%)
Nov 13, 2007 5.456 5.491 5.445 5.484 249,567 +0.02(+0.32%)
Nov 12, 2007 5.523 5.573 5.445 5.466 248,153 -0.08(-1.47%)
Nov 09, 2007 5.488 5.594 5.488 5.548 168,736 +0.00(+0.00%)
Nov 08, 2007 5.551 5.576 5.534 5.548 184,560 -0.04(-0.70%)
Nov 07, 2007 5.611 5.615 5.550 5.587 302,702 -0.03(-0.50%)
Nov 06, 2007 5.622 5.661 5.615 5.615 235,152 -0.03(-0.50%)
Nov 05, 2007 5.679 5.689 5.626 5.643 206,323 -0.05(-0.93%)
Nov 02, 2007 5.657 5.721 5.590 5.696 281,504 +0.04(+0.75%)
Nov 01, 2007 5.679 5.693 5.633 5.654 574,315 -0.05(-0.81%)
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%)
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.