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 )

10.49 -0.06 (-0.52%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 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 (%)
Mar 31, 2005 6.581 6.645 6.567 6.581 139,621 +0.00(+0.00%)
Mar 30, 2005 6.546 6.609 6.546 6.581 135,099 +0.01(+0.22%)
Mar 29, 2005 6.549 6.581 6.546 6.567 150,362 +0.01(+0.22%)
Mar 28, 2005 6.574 6.595 6.446 6.553 671,824 -0.06(-0.96%)
Mar 24, 2005 6.634 6.676 6.581 6.616 217,346 +0.00(+0.00%)
Mar 23, 2005 6.616 6.705 6.546 6.616 282,635 +0.00(+0.00%)
Mar 22, 2005 6.645 6.655 6.602 6.616 144,144 -0.02(-0.37%)
Mar 21, 2005 6.684 6.687 6.627 6.641 211,976 -0.08(-1.16%)
Mar 18, 2005 6.715 6.719 6.662 6.719 199,258 +0.00(+0.05%)
Mar 17, 2005 6.701 6.751 6.684 6.715 206,889 -0.01(-0.21%)
Mar 16, 2005 6.691 6.751 6.673 6.730 202,932 +0.01(+0.21%)
Mar 15, 2005 6.761 6.765 6.698 6.715 140,752 -0.02(-0.26%)
Mar 14, 2005 6.733 6.768 6.730 6.733 246,175 -0.01(-0.11%)
Mar 11, 2005 6.772 6.786 6.740 6.740 180,321 -0.06(-0.83%)
Mar 10, 2005 6.797 6.829 6.776 6.797 155,732 -0.01(-0.21%)
Mar 09, 2005 6.829 6.846 6.793 6.811 329,553 -0.01(-0.10%)
Mar 08, 2005 6.804 6.832 6.804 6.818 281,504 -0.01(-0.10%)
Mar 07, 2005 6.829 6.832 6.797 6.825 315,138 +0.02(+0.31%)
Mar 04, 2005 6.814 6.832 6.793 6.804 222,716 -0.02(-0.26%)
Mar 03, 2005 6.825 6.839 6.807 6.822 217,911 +0.00(+0.00%)
Mar 02, 2005 6.818 6.825 6.800 6.822 135,099 +0.02(+0.31%)
Mar 01, 2005 6.768 6.829 6.768 6.800 297,615 +0.02(+0.26%)
Feb 28, 2005 6.758 6.783 6.740 6.783 254,654 +0.04(+0.63%)
Feb 25, 2005 6.744 6.747 6.712 6.740 166,754 +0.03(+0.47%)
Feb 24, 2005 6.669 6.708 6.669 6.708 182,017 +0.01(+0.16%)
Feb 23, 2005 6.694 6.733 6.662 6.698 360,360 -0.01(-0.16%)
Feb 22, 2005 6.786 6.786 6.687 6.708 295,354 -0.06(-0.84%)
Feb 18, 2005 6.765 6.765 6.726 6.765 308,072 -0.00(-0.05%)
Feb 17, 2005 6.790 6.811 6.737 6.768 319,943 -0.02(-0.31%)
Feb 16, 2005 6.758 6.790 6.747 6.790 228,086 +0.02(+0.26%)
Feb 15, 2005 6.779 6.786 6.751 6.772 179,756 +0.00(+0.00%)
Feb 14, 2005 6.776 6.807 6.744 6.772 200,388 -0.02(-0.31%)
Feb 11, 2005 6.768 6.800 6.747 6.793 208,302 +0.02(+0.37%)
Feb 10, 2005 6.747 6.768 6.733 6.768 266,525 +0.01(+0.16%)
Feb 09, 2005 6.751 6.776 6.751 6.758 245,892 -0.01(-0.21%)
Feb 08, 2005 6.751 6.772 6.730 6.772 180,321 +0.03(+0.47%)
Feb 07, 2005 6.754 6.761 6.733 6.740 198,127 +0.01(+0.11%)
Feb 04, 2005 6.722 6.758 6.701 6.733 393,428 +0.02(+0.26%)
Feb 03, 2005 6.698 6.715 6.684 6.715 219,890 +0.02(+0.32%)
Feb 02, 2005 6.673 6.701 6.662 6.694 247,306 +0.04(+0.53%)
Feb 01, 2005 6.694 6.694 6.648 6.659 351,033 -0.04(-0.63%)
Jan 31, 2005 6.684 6.715 6.684 6.701 299,593 -0.00(-0.05%)
Jan 28, 2005 6.673 6.708 6.645 6.705 293,658 +0.04(+0.53%)
Jan 27, 2005 6.634 6.684 6.634 6.669 315,138 +0.03(+0.43%)
Jan 26, 2005 6.669 6.673 6.623 6.641 325,878 +0.00(+0.00%)
Jan 25, 2005 6.676 6.691 6.634 6.641 304,963 -0.03(-0.48%)
Jan 24, 2005 6.616 6.687 6.602 6.673 500,547 +0.04(+0.53%)
Jan 21, 2005 6.687 6.691 6.638 6.638 382,123 -0.03(-0.42%)
Jan 20, 2005 6.638 6.669 6.634 6.666 170,994 +0.01(+0.11%)
Jan 19, 2005 6.694 6.698 6.638 6.659 425,649 -0.01(-0.16%)
Jan 18, 2005 6.680 6.687 6.648 6.669 382,405 +0.00(+0.00%)
Jan 14, 2005 6.666 6.680 6.641 6.669 151,492 +0.01(+0.11%)
Jan 13, 2005 6.662 6.680 6.652 6.662 174,386 -0.01(-0.11%)
Jan 12, 2005 6.680 6.694 6.652 6.669 228,934 +0.00(+0.00%)
Jan 11, 2005 6.623 6.669 6.620 6.669 269,916 +0.06(+0.86%)
Jan 10, 2005 6.577 6.630 6.577 6.613 257,480 +0.02(+0.38%)
Jan 07, 2005 6.549 6.588 6.517 6.588 285,179 +0.03(+0.49%)
Jan 06, 2005 6.556 6.581 6.538 6.556 289,701 -0.00(-0.05%)
Jan 05, 2005 6.524 6.567 6.482 6.560 326,444 +0.04(+0.65%)
Jan 04, 2005 6.535 6.542 6.496 6.517 200,671 -0.00(-0.05%)
Jan 03, 2005 6.468 6.524 6.464 6.521 232,609 +0.02(+0.33%)
Dec 31, 2004 6.450 6.500 6.415 6.500 650,061 +0.06(+0.88%)
Dec 30, 2004 6.464 6.471 6.425 6.443 547,182 -0.02(-0.33%)
Dec 29, 2004 6.457 6.482 6.425 6.464 453,912 -0.00(-0.05%)
Dec 28, 2004 6.379 6.485 6.379 6.468 519,484 +0.05(+0.77%)
Dec 27, 2004 6.397 6.432 6.397 6.418 371,383 +0.00(+0.06%)
Dec 23, 2004 6.404 6.432 6.393 6.415 338,032 +0.00(+0.06%)
Dec 22, 2004 6.418 6.450 6.383 6.411 586,186 +0.01(+0.11%)
Dec 21, 2004 6.386 6.415 6.372 6.404 474,827 +0.04(+0.56%)
Dec 20, 2004 6.358 6.397 6.340 6.369 474,262 +0.00(+0.00%)
Dec 17, 2004 6.351 6.404 6.344 6.369 381,557 +0.00(+0.00%)
Dec 16, 2004 6.379 6.418 6.358 6.369 450,238 -0.01(-0.17%)
Dec 15, 2004 6.464 6.464 6.379 6.379 350,185 -0.06(-0.93%)
Dec 14, 2004 6.464 6.485 6.408 6.439 285,179 -0.05(-0.71%)
Dec 13, 2004 6.489 6.489 6.457 6.485 218,194 +0.00(+0.00%)
Dec 10, 2004 6.471 6.485 6.443 6.485 250,415 +0.02(+0.33%)
Dec 09, 2004 6.429 6.478 6.411 6.464 275,569 +0.04(+0.55%)
Dec 08, 2004 6.390 6.436 6.390 6.429 309,768 +0.04(+0.61%)
Dec 07, 2004 6.411 6.439 6.376 6.390 380,992 -0.03(-0.50%)
Dec 06, 2004 6.439 6.457 6.418 6.422 183,995 -0.01(-0.16%)
Dec 03, 2004 6.446 6.461 6.408 6.432 300,724 -0.00(-0.06%)
Dec 02, 2004 6.464 6.489 6.390 6.436 643,278 -0.11(-1.62%)
Dec 01, 2004 6.517 6.560 6.510 6.542 215,933 +0.01(+0.11%)
Nov 30, 2004 6.556 6.563 6.507 6.535 463,804 -0.01(-0.11%)
Nov 29, 2004 6.560 6.560 6.485 6.542 268,786 -0.00(-0.05%)
Nov 26, 2004 6.535 6.560 6.531 6.546 59,070 -0.01(-0.11%)
Nov 24, 2004 6.528 6.563 6.517 6.553 195,018 -0.01(-0.16%)
Nov 23, 2004 6.546 6.570 6.546 6.563 227,804 +0.02(+0.38%)
Nov 22, 2004 6.584 6.599 6.514 6.538 236,848 -0.04(-0.65%)
Nov 19, 2004 6.567 6.581 6.546 6.581 299,311 -0.00(-0.05%)
Nov 18, 2004 6.627 6.673 6.563 6.584 175,516 -0.05(-0.75%)
Nov 17, 2004 6.684 6.708 6.620 6.634 198,692 -0.05(-0.69%)
Nov 16, 2004 6.659 6.719 6.655 6.680 249,567 -0.01(-0.21%)
Nov 15, 2004 6.676 6.694 6.655 6.694 183,995 +0.05(+0.75%)
Nov 12, 2004 6.652 6.687 6.616 6.645 245,610 +0.01(+0.16%)
Nov 11, 2004 6.645 6.669 6.616 6.634 136,795 +0.01(+0.11%)
Nov 10, 2004 6.627 6.659 6.599 6.627 134,817 +0.02(+0.32%)
Nov 09, 2004 6.673 6.673 6.581 6.606 224,412 -0.05(-0.69%)
Nov 08, 2004 6.623 6.652 6.592 6.652 207,454 -0.00(-0.05%)
Nov 05, 2004 6.620 6.673 6.584 6.655 299,028 +0.03(+0.48%)
Nov 04, 2004 6.630 6.669 6.588 6.623 153,753 +0.00(+0.00%)
Nov 03, 2004 6.602 6.645 6.588 6.623 286,027 +0.01(+0.11%)
Nov 02, 2004 6.620 6.623 6.556 6.616 232,609 +0.01(+0.21%)
Nov 01, 2004 6.659 6.659 6.599 6.602 198,127 -0.07(-1.01%)
Oct 29, 2004 6.602 6.669 6.592 6.669 182,017 +0.07(+1.02%)
Oct 28, 2004 6.669 6.669 6.602 6.602 159,123 -0.06(-0.85%)
Oct 27, 2004 6.687 6.687 6.592 6.659 219,042 +0.01(+0.11%)
Oct 26, 2004 6.669 6.701 6.638 6.652 323,052 -0.06(-0.90%)
Oct 25, 2004 6.719 6.747 6.687 6.712 203,780 -0.01(-0.11%)
Oct 22, 2004 6.708 6.733 6.691 6.719 538,703 +0.03(+0.48%)
Oct 21, 2004 6.740 6.740 6.673 6.687 403,038 -0.01(-0.21%)
Oct 20, 2004 6.737 6.740 6.652 6.701 191,061 -0.01(-0.21%)
Oct 19, 2004 6.737 6.765 6.694 6.715 148,383 -0.04(-0.52%)
Oct 18, 2004 6.751 6.772 6.737 6.751 128,033 -0.00(-0.05%)
Oct 15, 2004 6.761 6.765 6.730 6.754 114,184 +0.00(+0.05%)
Oct 14, 2004 6.730 6.751 6.708 6.751 111,358 +0.02(+0.32%)
Oct 13, 2004 6.740 6.740 6.719 6.730 86,769 +0.01(+0.16%)
Oct 12, 2004 6.694 6.744 6.673 6.719 104,857 +0.02(+0.37%)
Oct 11, 2004 6.797 6.797 6.634 6.694 495,460 -0.10(-1.51%)
Oct 08, 2004 6.811 6.814 6.776 6.797 96,378 -0.00(-0.05%)
Oct 07, 2004 6.814 6.822 6.779 6.800 112,206 -0.01(-0.21%)
Oct 06, 2004 6.846 6.853 6.811 6.814 170,429 -0.05(-0.67%)
Oct 05, 2004 6.846 6.860 6.811 6.860 161,950 +0.01(+0.21%)
Oct 04, 2004 6.867 6.867 6.811 6.846 120,967 -0.02(-0.31%)
Oct 01, 2004 6.804 6.871 6.804 6.867 128,599 +0.02(+0.36%)
Sep 30, 2004 6.811 6.843 6.811 6.843 119,837 +0.02(+0.36%)
Sep 29, 2004 6.829 6.846 6.804 6.818 96,661 +0.01(+0.21%)
Sep 28, 2004 6.786 6.857 6.783 6.804 196,431 +0.04(+0.58%)
Sep 27, 2004 6.814 6.836 6.758 6.765 224,695 -0.04(-0.62%)
Sep 24, 2004 6.825 6.829 6.779 6.807 191,626 +0.01(+0.21%)
Sep 23, 2004 6.829 6.843 6.793 6.793 155,166 -0.04(-0.52%)
Sep 22, 2004 6.829 6.846 6.797 6.829 136,795 +0.04(+0.52%)
Sep 21, 2004 6.829 6.860 6.786 6.793 199,258 -0.05(-0.78%)
Sep 20, 2004 6.829 6.857 6.811 6.846 131,142 +0.03(+0.42%)
Sep 17, 2004 6.846 6.850 6.807 6.818 68,680 -0.01(-0.16%)
Sep 16, 2004 6.818 6.867 6.804 6.829 151,775 +0.01(+0.10%)
Sep 15, 2004 6.822 6.864 6.814 6.822 144,709 +0.00(+0.00%)
Sep 14, 2004 6.814 6.864 6.814 6.822 139,056 -0.01(-0.10%)
Sep 13, 2004 6.885 6.896 6.822 6.829 221,868 -0.05(-0.77%)
Sep 10, 2004 6.896 6.910 6.839 6.882 206,889 -0.00(-0.05%)
Sep 09, 2004 6.878 6.885 6.829 6.885 168,168 +0.01(+0.15%)
Sep 08, 2004 6.878 6.878 6.818 6.875 200,671 +0.04(+0.57%)
Sep 07, 2004 6.867 6.892 6.836 6.836 93,269 -0.05(-0.67%)
Sep 03, 2004 6.814 6.882 6.814 6.882 89,878 +0.05(+0.78%)
Sep 02, 2004 6.822 6.875 6.811 6.829 104,292 +0.01(+0.16%)
Sep 01, 2004 6.850 6.864 6.818 6.818 108,814 -0.03(-0.46%)
Aug 31, 2004 6.779 6.850 6.776 6.850 214,802 +0.04(+0.57%)
Aug 30, 2004 6.839 6.839 6.768 6.811 130,860 +0.00(+0.00%)
Aug 27, 2004 6.800 6.850 6.768 6.811 179,473 +0.01(+0.16%)
Aug 26, 2004 6.814 6.878 6.800 6.800 174,668 -0.05(-0.67%)
Aug 25, 2004 6.889 6.896 6.811 6.846 90,725 -0.04(-0.62%)
Aug 24, 2004 6.878 6.889 6.800 6.889 163,080 +0.02(+0.36%)
Aug 23, 2004 6.857 6.913 6.839 6.864 114,750 -0.01(-0.10%)
Aug 20, 2004 6.829 6.871 6.818 6.871 137,078 +0.04(+0.52%)
Aug 19, 2004 6.882 6.913 6.814 6.836 193,887 -0.06(-0.87%)
Aug 18, 2004 6.952 6.963 6.882 6.896 86,769 -0.00(-0.05%)
Aug 17, 2004 6.917 6.952 6.867 6.899 101,748 +0.01(+0.15%)
Aug 16, 2004 7.023 7.023 6.864 6.889 131,142 -0.04(-0.51%)
Aug 13, 2004 6.917 7.009 6.903 6.924 98,639 -0.01(-0.15%)
Aug 12, 2004 6.935 6.988 6.899 6.935 126,055 +0.02(+0.26%)
Aug 11, 2004 6.928 6.949 6.882 6.917 114,184 -0.01(-0.15%)
Aug 10, 2004 6.917 6.945 6.882 6.928 85,638 +0.03(+0.41%)
Aug 09, 2004 6.935 6.988 6.899 6.899 144,709 -0.06(-0.86%)
Aug 06, 2004 6.938 6.967 6.889 6.959 259,176 +0.04(+0.56%)
Aug 05, 2004 6.984 6.984 6.903 6.921 54,548 -0.04(-0.61%)
Aug 04, 2004 6.984 7.023 6.928 6.963 108,532 -0.05(-0.76%)
Aug 03, 2004 6.945 7.030 6.906 7.016 117,576 +0.09(+1.33%)
Aug 02, 2004 6.892 6.949 6.882 6.924 63,592 -0.04(-0.51%)
Jul 30, 2004 6.952 6.988 6.928 6.959 80,551 +0.02(+0.36%)
Jul 29, 2004 6.836 6.967 6.836 6.935 138,774 +0.11(+1.66%)
Jul 28, 2004 6.846 6.899 6.822 6.822 135,665 -0.02(-0.26%)
Jul 27, 2004 6.797 6.864 6.797 6.839 146,970 +0.02(+0.31%)
Jul 26, 2004 6.882 6.882 6.807 6.818 247,306 -0.08(-1.18%)
Jul 23, 2004 6.899 6.899 6.864 6.899 107,966 +0.04(+0.52%)
Jul 22, 2004 6.783 6.899 6.783 6.864 221,586 +0.02(+0.31%)
Jul 21, 2004 6.864 6.899 6.829 6.843 163,363 +0.00(+0.00%)
Jul 20, 2004 6.928 6.928 6.814 6.843 232,609 -0.10(-1.43%)
Jul 19, 2004 6.935 6.963 6.906 6.942 81,964 +0.01(+0.20%)
Jul 16, 2004 6.970 6.970 6.928 6.928 69,245 -0.02(-0.31%)
Jul 15, 2004 6.998 6.998 6.935 6.949 114,750 -0.06(-0.81%)
Jul 14, 2004 7.013 7.020 6.998 7.005 74,615 -0.01(-0.20%)
Jul 13, 2004 7.002 7.051 7.002 7.020 86,203 +0.03(+0.40%)
Jul 12, 2004 7.112 7.112 6.970 6.991 187,387 -0.11(-1.54%)
Jul 09, 2004 7.147 7.147 7.090 7.101 89,878 -0.05(-0.64%)
Jul 08, 2004 7.147 7.182 7.133 7.147 137,926 +0.00(+0.00%)
Jul 07, 2004 7.147 7.165 7.126 7.147 226,108 +0.03(+0.40%)
Jul 06, 2004 7.126 7.147 7.115 7.119 71,789 -0.01(-0.15%)
Jul 02, 2004 7.097 7.182 7.097 7.129 219,042 +0.03(+0.45%)
Jul 01, 2004 7.076 7.101 7.076 7.097 208,867 +0.02(+0.25%)
Jun 30, 2004 7.080 7.080 7.076 7.080 119,554 +0.00(+0.05%)
Jun 29, 2004 7.076 7.080 7.076 7.076 507,895 -0.00(-0.05%)
Jun 28, 2004 7.076 7.080 7.076 7.080 490,937 +0.00(+0.05%)
Jun 25, 2004 7.076 7.080 7.076 7.076 685,108 -0.00(-0.05%)
Jun 24, 2004 7.080 7.080 7.076 7.080 135,665 +0.00(+0.00%)
Jun 23, 2004 7.083 7.083 7.076 7.080 57,092 +0.00(+0.00%)
Jun 22, 2004 7.094 7.094 7.076 7.080 116,163 -0.01(-0.20%)
Jun 21, 2004 7.105 7.105 7.076 7.094 182,582 -0.01(-0.15%)
Jun 18, 2004 7.087 7.105 7.087 7.105 34,198 +0.01(+0.15%)
Jun 17, 2004 7.080 7.094 7.080 7.094 46,069 +0.01(+0.15%)
Jun 16, 2004 7.087 7.090 7.076 7.083 73,767 +0.00(+0.00%)
Jun 15, 2004 7.094 7.094 7.076 7.083 65,854 +0.01(+0.10%)
Jun 14, 2004 7.076 7.090 7.076 7.076 59,353 -0.01(-0.10%)
Jun 10, 2004 7.087 7.094 7.076 7.083 105,140 +0.01(+0.10%)
Jun 09, 2004 7.105 7.122 7.076 7.076 90,443 -0.02(-0.25%)
Jun 08, 2004 7.076 7.129 7.076 7.094 242,218 +0.01(+0.20%)
Jun 07, 2004 7.076 7.080 7.076 7.080 96,661 +0.00(+0.00%)
Jun 04, 2004 7.080 7.080 7.076 7.080 85,638 +0.00(+0.00%)
Jun 03, 2004 7.076 7.080 7.076 7.080 160,536 +0.00(+0.00%)
Jun 02, 2004 7.080 7.080 7.076 7.080 130,577 +0.00(+0.05%)
Jun 01, 2004 7.076 7.080 7.076 7.076 271,895 -0.00(-0.05%)
May 28, 2004 7.076 7.080 7.076 7.080 227,521 +0.00(+0.00%)
May 27, 2004 7.076 7.080 7.076 7.080 253,241 +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.