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: 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 (%)
Feb 28, 2007 6.510 6.595 6.510 6.595 248,719 +0.10(+1.53%)
Feb 27, 2007 6.599 6.599 6.485 6.496 407,277 -0.10(-1.56%)
Feb 26, 2007 6.584 6.602 6.577 6.599 219,325 +0.02(+0.27%)
Feb 23, 2007 6.560 6.581 6.546 6.581 204,345 +0.02(+0.32%)
Feb 22, 2007 6.563 6.592 6.542 6.560 183,430 -0.02(-0.32%)
Feb 21, 2007 6.588 6.588 6.560 6.581 169,863 +0.02(+0.27%)
Feb 20, 2007 6.627 6.627 6.546 6.563 444,020 -0.06(-0.96%)
Feb 16, 2007 6.588 6.627 6.574 6.627 192,474 +0.01(+0.16%)
Feb 15, 2007 6.638 6.676 6.584 6.616 425,366 -0.06(-0.85%)
Feb 14, 2007 6.687 6.687 6.648 6.673 249,001 -0.03(-0.47%)
Feb 13, 2007 6.669 6.705 6.666 6.705 245,468 +0.04(+0.53%)
Feb 12, 2007 6.676 6.676 6.655 6.669 268,362 -0.01(-0.11%)
Feb 09, 2007 6.659 6.676 6.638 6.676 216,781 +0.02(+0.32%)
Feb 08, 2007 6.606 6.659 6.599 6.655 250,980 +0.03(+0.48%)
Feb 07, 2007 6.613 6.623 6.595 6.623 159,689 +0.01(+0.21%)
Feb 06, 2007 6.606 6.623 6.581 6.609 259,459 +0.01(+0.16%)
Feb 05, 2007 6.570 6.634 6.549 6.599 225,825 +0.03(+0.49%)
Feb 02, 2007 6.570 6.581 6.538 6.567 290,549 -0.01(-0.11%)
Feb 01, 2007 6.531 6.577 6.524 6.574 334,075 -0.01(-0.16%)
Jan 31, 2007 6.538 6.584 6.521 6.584 285,744 +0.04(+0.53%)
Jan 30, 2007 6.542 6.556 6.528 6.549 191,061 +0.01(+0.11%)
Jan 29, 2007 6.517 6.542 6.514 6.542 180,604 +0.01(+0.22%)
Jan 26, 2007 6.500 6.535 6.485 6.528 278,961 +0.04(+0.60%)
Jan 25, 2007 6.489 6.510 6.485 6.489 315,138 -0.00(-0.05%)
Jan 24, 2007 6.492 6.496 6.478 6.492 189,931 +0.01(+0.11%)
Jan 23, 2007 6.500 6.507 6.482 6.485 283,200 +0.00(+0.05%)
Jan 22, 2007 6.475 6.488 6.464 6.482 201,236 +0.01(+0.22%)
Jan 19, 2007 6.457 6.471 6.446 6.468 220,173 +0.02(+0.38%)
Jan 18, 2007 6.464 6.475 6.439 6.443 275,852 -0.02(-0.33%)
Jan 17, 2007 6.439 6.468 6.432 6.464 140,469 +0.02(+0.27%)
Jan 16, 2007 6.454 6.457 6.422 6.446 232,043 -0.00(-0.05%)
Jan 12, 2007 6.439 6.453 6.411 6.450 170,994 +0.01(+0.16%)
Jan 11, 2007 6.411 6.439 6.408 6.439 195,583 +0.01(+0.22%)
Jan 10, 2007 6.415 6.429 6.408 6.425 214,802 +0.01(+0.11%)
Jan 09, 2007 6.397 6.418 6.386 6.418 154,884 +0.03(+0.44%)
Jan 08, 2007 6.369 6.404 6.369 6.390 250,980 +0.01(+0.17%)
Jan 05, 2007 6.358 6.379 6.358 6.379 149,796 +0.01(+0.22%)
Jan 04, 2007 6.354 6.379 6.347 6.365 261,437 +0.00(+0.00%)
Jan 03, 2007 6.347 6.379 6.344 6.365 266,242 +0.02(+0.28%)
Dec 29, 2006 6.362 6.365 6.337 6.347 247,306 -0.00(-0.06%)
Dec 28, 2006 6.365 6.365 6.340 6.351 206,041 -0.01(-0.22%)
Dec 27, 2006 6.372 6.372 6.344 6.365 109,097 -0.02(-0.33%)
Dec 26, 2006 6.372 6.390 6.358 6.386 187,952 +0.00(+0.00%)
Dec 22, 2006 6.372 6.386 6.358 6.386 132,838 +0.02(+0.33%)
Dec 21, 2006 6.358 6.369 6.316 6.365 304,115 +0.01(+0.11%)
Dec 20, 2006 6.358 6.362 6.333 6.358 218,477 +0.00(+0.06%)
Dec 19, 2006 6.351 6.358 6.337 6.354 291,962 +0.00(+0.00%)
Dec 18, 2006 6.358 6.362 6.337 6.354 252,676 +0.00(+0.06%)
Dec 15, 2006 6.358 6.369 6.344 6.351 208,302 -0.00(-0.06%)
Dec 14, 2006 6.365 6.365 6.340 6.354 274,721 -0.01(-0.17%)
Dec 13, 2006 6.347 6.369 6.340 6.365 282,918 +0.02(+0.33%)
Dec 12, 2006 6.333 6.344 6.326 6.344 253,806 +0.01(+0.22%)
Dec 11, 2006 6.340 6.344 6.316 6.330 228,652 -0.00(-0.06%)
Dec 08, 2006 6.340 6.340 6.316 6.333 260,872 -0.00(-0.06%)
Dec 07, 2006 6.344 6.344 6.319 6.337 314,573 -0.01(-0.11%)
Dec 06, 2006 6.351 6.351 6.330 6.344 222,999 -0.01(-0.22%)
Dec 05, 2006 6.362 6.362 6.340 6.358 237,696 +0.00(+0.06%)
Dec 04, 2006 6.347 6.354 6.319 6.354 285,744 +0.01(+0.22%)
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.