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 )

10.42 -0.04 (-0.38%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Apr 30, 2010 4.874 4.881 4.801 4.807 448,126 -0.07(-1.39%)
Apr 29, 2010 4.849 4.874 4.849 4.874 283,811 +0.02(+0.37%)
Apr 28, 2010 4.821 4.864 4.785 4.857 247,991 +0.05(+0.96%)
Apr 27, 2010 4.782 4.821 4.774 4.810 435,218 +0.04(+0.90%)
Apr 26, 2010 4.782 4.796 4.741 4.767 242,025 -0.01(-0.30%)
Apr 23, 2010 4.760 4.813 4.760 4.782 345,585 +0.01(+0.30%)
Apr 22, 2010 4.717 4.789 4.714 4.767 211,655 +0.05(+1.14%)
Apr 21, 2010 4.792 4.799 4.689 4.714 573,654 -0.05(-1.13%)
Apr 20, 2010 4.792 4.828 4.767 4.767 356,450 -0.03(-0.67%)
Apr 19, 2010 4.807 4.817 4.772 4.799 201,774 -0.02(-0.44%)
Apr 16, 2010 4.835 4.835 4.810 4.821 598,949 -0.00(-0.07%)
Apr 15, 2010 4.857 4.864 4.803 4.824 544,593 -0.04(-0.81%)
Apr 14, 2010 4.860 4.881 4.828 4.864 483,632 -0.02(-0.44%)
Apr 13, 2010 4.799 4.885 4.799 4.885 364,499 +0.09(+1.78%)
Apr 12, 2010 4.817 4.824 4.792 4.799 434,184 +0.00(+0.00%)
Apr 09, 2010 4.757 4.835 4.749 4.799 580,559 +0.05(+1.13%)
Apr 08, 2010 4.714 4.753 4.714 4.746 220,794 +0.02(+0.38%)
Apr 07, 2010 4.728 4.760 4.710 4.728 379,001 -0.00(-0.08%)
Apr 06, 2010 4.703 4.732 4.689 4.732 476,629 +0.02(+0.53%)
Apr 05, 2010 4.696 4.710 4.682 4.707 274,519 +0.01(+0.23%)
Apr 01, 2010 4.678 4.696 4.696 4.696 328,443 +0.01(+0.29%)
Mar 31, 2010 4.651 4.693 4.651 4.683 320,635 +0.03(+0.69%)
Mar 30, 2010 4.643 4.668 4.636 4.651 348,810 -0.01(-0.23%)
Mar 29, 2010 4.636 4.661 4.604 4.661 424,020 +0.05(+1.08%)
Mar 26, 2010 4.633 4.640 4.611 4.611 412,621 +0.01(+0.15%)
Mar 25, 2010 4.615 4.633 4.603 4.604 289,437 +0.01(+0.15%)
Mar 24, 2010 4.583 4.604 4.582 4.597 353,354 +0.01(+0.16%)
Mar 23, 2010 4.583 4.594 4.572 4.590 317,274 +0.01(+0.31%)
Mar 22, 2010 4.558 4.583 4.558 4.576 194,031 +0.02(+0.47%)
Mar 19, 2010 4.526 4.565 4.526 4.554 446,340 +0.01(+0.24%)
Mar 18, 2010 4.554 4.554 4.533 4.544 242,014 +0.00(+0.00%)
Mar 17, 2010 4.565 4.569 4.544 4.544 371,291 -0.01(-0.23%)
Mar 16, 2010 4.544 4.554 4.533 4.554 301,530 +0.01(+0.31%)
Mar 15, 2010 4.544 4.547 4.519 4.540 274,977 +0.00(+0.08%)
Mar 12, 2010 4.522 4.537 4.519 4.537 177,973 +0.01(+0.32%)
Mar 11, 2010 4.526 4.533 4.469 4.522 412,851 -0.00(-0.00%)
Mar 10, 2010 4.526 4.537 4.519 4.522 275,062 -0.01(-0.19%)
Mar 09, 2010 4.505 4.540 4.505 4.531 297,846 +0.01(+0.27%)
Mar 08, 2010 4.519 4.528 4.512 4.519 254,692 -0.02(-0.47%)
Mar 05, 2010 4.483 4.540 4.483 4.540 377,471 +0.06(+1.35%)
Mar 04, 2010 4.512 4.522 4.476 4.480 347,514 -0.03(-0.63%)
Mar 03, 2010 4.519 4.558 4.508 4.508 297,506 -0.03(-0.71%)
Mar 02, 2010 4.551 4.554 4.530 4.540 221,104 -0.00(-0.08%)
Mar 01, 2010 4.540 4.544 4.515 4.544 388,364 +0.01(+0.12%)
Feb 26, 2010 4.514 4.556 4.510 4.538 255,092 +0.02(+0.39%)
Feb 25, 2010 4.567 4.581 4.496 4.521 283,814 -0.03(-0.70%)
Feb 24, 2010 4.499 4.560 4.499 4.553 500,692 +0.04(+0.94%)
Feb 23, 2010 4.464 4.514 4.464 4.510 349,378 +0.02(+0.47%)
Feb 22, 2010 4.510 4.528 4.471 4.489 380,561 -0.02(-0.47%)
Feb 19, 2010 4.460 4.510 4.453 4.510 500,892 +0.05(+1.03%)
Feb 18, 2010 4.421 4.464 4.418 4.464 315,882 +0.03(+0.62%)
Feb 17, 2010 4.425 4.443 4.414 4.437 212,594 +0.01(+0.26%)
Feb 16, 2010 4.407 4.436 4.389 4.425 237,188 +0.03(+0.73%)
Feb 12, 2010 4.361 4.393 4.393 4.393 394,539 +0.02(+0.41%)
Feb 11, 2010 4.375 4.397 4.372 4.375 284,736 -0.01(-0.16%)
Feb 10, 2010 4.365 4.407 4.361 4.382 291,493 +0.02(+0.41%)
Feb 09, 2010 4.368 4.386 4.315 4.365 201,685 +0.02(+0.41%)
Feb 08, 2010 4.361 4.365 4.326 4.347 273,071 -0.02(-0.49%)
Feb 05, 2010 4.329 4.379 4.210 4.368 526,653 +0.04(+0.98%)
Feb 04, 2010 4.386 4.386 4.308 4.326 497,333 -0.06(-1.38%)
Feb 03, 2010 4.350 4.397 4.350 4.386 300,934 +0.01(+0.16%)
Feb 02, 2010 4.350 4.379 4.308 4.379 517,981 +0.05(+1.15%)
Feb 01, 2010 4.333 4.336 4.297 4.329 262,503 +0.01(+0.14%)
Jan 29, 2010 4.356 4.363 4.320 4.323 257,964 -0.05(-1.07%)
Jan 28, 2010 4.359 4.380 4.334 4.370 321,964 +0.02(+0.41%)
Jan 27, 2010 4.366 4.380 4.331 4.352 308,308 -0.01(-0.24%)
Jan 26, 2010 4.324 4.363 4.324 4.363 333,374 +0.01(+0.33%)
Jan 25, 2010 4.310 4.370 4.310 4.349 391,758 +0.03(+0.66%)
Jan 22, 2010 4.320 4.334 4.299 4.320 327,588 +0.00(+0.08%)
Jan 21, 2010 4.331 4.341 4.313 4.317 417,067 -0.01(-0.33%)
Jan 20, 2010 4.349 4.366 4.320 4.331 309,735 -0.04(-0.89%)
Jan 19, 2010 4.313 4.387 4.310 4.370 264,671 +0.05(+1.23%)
Jan 15, 2010 4.285 4.317 4.317 4.317 516,070 +0.03(+0.74%)
Jan 14, 2010 4.292 4.295 4.281 4.285 309,783 -0.01(-0.25%)
Jan 13, 2010 4.267 4.299 4.249 4.295 384,715 +0.02(+0.58%)
Jan 12, 2010 4.257 4.281 4.239 4.271 557,319 +0.01(+0.17%)
Jan 11, 2010 4.253 4.274 4.249 4.264 480,457 +0.00(+0.08%)
Jan 08, 2010 4.274 4.274 4.249 4.260 375,889 +0.00(+0.00%)
Jan 07, 2010 4.246 4.260 4.225 4.260 317,804 +0.02(+0.50%)
Jan 06, 2010 4.257 4.264 4.235 4.239 321,817 +0.00(+0.00%)
Jan 05, 2010 4.232 4.253 4.200 4.239 732,817 +0.01(+0.17%)
Jan 04, 2010 4.218 4.239 4.172 4.232 403,207 +0.02(+0.50%)
Dec 31, 2009 4.189 4.211 4.211 4.211 638,446 +0.02(+0.42%)
Dec 30, 2009 4.196 4.211 4.154 4.193 428,375 -0.00(-0.08%)
Dec 29, 2009 4.147 4.196 4.147 4.196 450,693 +0.04(+0.94%)
Dec 28, 2009 4.161 4.165 4.122 4.157 344,438 -0.00(-0.07%)
Dec 24, 2009 4.108 4.160 4.108 4.160 73,863 +0.03(+0.75%)
Dec 23, 2009 4.133 4.150 4.111 4.129 427,716 -0.00(-0.09%)
Dec 22, 2009 4.119 4.143 4.073 4.133 474,146 +0.05(+1.30%)
Dec 21, 2009 4.119 4.119 4.051 4.080 477,766 -0.00(-0.09%)
Dec 18, 2009 4.034 4.115 4.034 4.083 405,553 +0.05(+1.23%)
Dec 17, 2009 4.009 4.041 3.991 4.034 392,371 +0.00(+0.09%)
Dec 16, 2009 3.973 4.033 3.973 4.030 407,907 +0.06(+1.42%)
Dec 15, 2009 3.956 3.984 3.949 3.973 328,527 +0.02(+0.45%)
Dec 14, 2009 3.935 3.963 3.935 3.956 284,045 +0.02(+0.63%)
Dec 11, 2009 3.935 3.938 3.920 3.931 182,145 +0.00(+0.09%)
Dec 10, 2009 3.956 3.956 3.927 3.927 448,051 -0.02(-0.45%)
Dec 09, 2009 3.963 3.977 3.924 3.945 539,649 +0.01(+0.18%)
Dec 08, 2009 3.874 3.938 3.874 3.938 353,937 +0.04(+1.00%)
Dec 07, 2009 3.892 3.899 3.874 3.899 329,750 +0.01(+0.27%)
Dec 04, 2009 3.867 3.889 3.860 3.889 246,314 +0.03(+0.82%)
Dec 03, 2009 3.853 3.867 3.835 3.857 558,141 +0.00(+0.09%)
Dec 02, 2009 3.860 3.874 3.846 3.853 429,053 -0.00(-0.09%)
Dec 01, 2009 3.843 3.885 3.832 3.857 741,875 +0.01(+0.37%)
Nov 30, 2009 3.857 3.857 3.836 3.843 290,740 +0.00(+0.00%)
Nov 27, 2009 3.825 3.846 3.821 3.843 60,868 -0.02(-0.64%)
Nov 25, 2009 3.846 3.867 3.821 3.867 193,387 +0.04(+1.02%)
Nov 24, 2009 3.821 3.835 3.807 3.828 285,989 +0.01(+0.17%)
Nov 23, 2009 3.821 3.839 3.815 3.822 408,108 -0.00(-0.06%)
Nov 20, 2009 3.786 3.828 3.786 3.824 440,437 +0.02(+0.64%)
Nov 19, 2009 3.804 3.835 3.779 3.800 738,749 -0.02(-0.56%)
Nov 18, 2009 3.793 3.825 3.793 3.821 170,430 +0.01(+0.37%)
Nov 17, 2009 3.782 3.811 3.782 3.807 355,430 +0.02(+0.47%)
Nov 16, 2009 3.804 3.811 3.779 3.789 289,578 +0.01(+0.28%)
Nov 13, 2009 3.804 3.804 3.765 3.779 286,062 -0.01(-0.20%)
Nov 12, 2009 3.814 3.821 3.782 3.786 246,283 -0.03(-0.73%)
Nov 11, 2009 3.821 3.828 3.811 3.814 249,938 -0.01(-0.38%)
Nov 10, 2009 3.839 3.841 3.814 3.829 328,233 -0.01(-0.27%)
Nov 09, 2009 3.850 3.853 3.832 3.839 403,719 +0.00(+0.00%)
Nov 06, 2009 3.828 3.860 3.821 3.839 232,938 +0.01(+0.18%)
Nov 05, 2009 3.846 3.853 3.828 3.832 204,992 -0.01(-0.18%)
Nov 04, 2009 3.825 3.843 3.825 3.839 183,894 +0.02(+0.65%)
Nov 03, 2009 3.818 3.832 3.804 3.814 370,044 -0.01(-0.19%)
Nov 02, 2009 3.839 3.864 3.821 3.821 412,305 -0.04(-0.92%)
Oct 30, 2009 3.867 3.892 3.779 3.857 637,471 -0.01(-0.27%)
Oct 29, 2009 3.850 3.917 3.850 3.867 341,315 +0.02(+0.55%)
Oct 28, 2009 3.913 3.927 3.846 3.846 250,079 -0.07(-1.90%)
Oct 27, 2009 3.924 3.959 3.920 3.920 307,002 -0.02(-0.45%)
Oct 26, 2009 3.959 3.966 3.906 3.938 283,988 -0.00(-0.10%)
Oct 23, 2009 3.952 3.988 3.942 3.942 251,365 +0.01(+0.19%)
Oct 22, 2009 3.924 3.959 3.920 3.935 361,554 -0.00(-0.09%)
Oct 21, 2009 3.966 3.966 3.931 3.938 329,278 -0.01(-0.19%)
Oct 20, 2009 3.945 3.963 3.942 3.946 276,532 -0.00(-0.08%)
Oct 19, 2009 3.938 3.970 3.935 3.949 292,611 +0.00(+0.09%)
Oct 16, 2009 3.906 3.956 3.889 3.945 316,883 +0.03(+0.81%)
Oct 15, 2009 3.924 3.942 3.910 3.913 273,002 -0.04(-0.90%)
Oct 14, 2009 3.949 3.966 3.945 3.949 278,757 +0.01(+0.36%)
Oct 13, 2009 3.910 3.938 3.910 3.935 174,545 +0.01(+0.18%)
Oct 12, 2009 3.913 3.931 3.896 3.927 451,815 +0.03(+0.73%)
Oct 09, 2009 3.853 3.906 3.853 3.899 284,794 +0.05(+1.29%)
Oct 08, 2009 3.860 3.874 3.850 3.850 338,249 +0.00(+0.09%)
Oct 07, 2009 3.825 3.846 3.821 3.846 264,464 +0.01(+0.37%)
Oct 06, 2009 3.885 3.903 3.825 3.832 680,673 -0.04(-1.01%)
Oct 05, 2009 3.857 3.892 3.821 3.871 726,206 +0.01(+0.18%)
Oct 02, 2009 3.839 3.871 3.818 3.864 223,289 +0.01(+0.28%)
Oct 01, 2009 3.881 3.913 3.828 3.853 569,579 -0.07(-1.71%)
Sep 30, 2009 3.899 3.956 3.885 3.920 771,957 +0.01(+0.18%)
Sep 29, 2009 3.913 3.959 3.878 3.913 979,083 -0.00(-0.09%)
Sep 28, 2009 3.956 3.984 3.864 3.917 537,527 -0.04(-0.98%)
Sep 25, 2009 3.977 3.998 3.935 3.956 400,296 -0.04(-1.06%)
Sep 24, 2009 3.973 4.016 3.963 3.998 309,526 +0.01(+0.36%)
Sep 23, 2009 3.991 4.018 3.974 3.984 410,858 -0.01(-0.35%)
Sep 22, 2009 3.984 4.005 3.977 3.998 205,043 +0.02(+0.53%)
Sep 21, 2009 3.970 4.005 3.970 3.977 225,906 -0.03(-0.71%)
Sep 18, 2009 3.924 4.009 3.924 4.005 216,650 +0.07(+1.71%)
Sep 17, 2009 3.913 3.938 3.892 3.938 347,982 +0.03(+0.82%)
Sep 16, 2009 3.889 3.920 3.881 3.906 381,120 +0.02(+0.55%)
Sep 15, 2009 3.899 3.927 3.885 3.885 279,573 -0.02(-0.63%)
Sep 14, 2009 3.899 3.925 3.892 3.910 105,802 +0.00(+0.09%)
Sep 11, 2009 3.906 3.920 3.882 3.906 176,034 +0.00(+0.00%)
Sep 10, 2009 3.871 3.906 3.860 3.906 173,183 +0.02(+0.45%)
Sep 09, 2009 3.892 3.910 3.874 3.889 162,254 -0.01(-0.27%)
Sep 08, 2009 3.892 3.927 3.874 3.899 121,768 +0.02(+0.64%)
Sep 04, 2009 3.811 3.874 3.811 3.874 205,357 +0.06(+1.48%)
Sep 03, 2009 3.786 3.835 3.785 3.818 208,728 +0.02(+0.65%)
Sep 02, 2009 3.811 3.814 3.779 3.793 205,506 -0.02(-0.46%)
Sep 01, 2009 3.818 3.843 3.811 3.811 157,754 -0.03(-0.74%)
Aug 31, 2009 3.828 3.853 3.807 3.839 151,975 -0.01(-0.19%)
Aug 28, 2009 3.839 3.864 3.825 3.846 159,314 +0.01(+0.29%)
Aug 27, 2009 3.807 3.839 3.804 3.835 193,240 +0.03(+0.74%)
Aug 26, 2009 3.797 3.825 3.789 3.807 158,489 +0.01(+0.19%)
Aug 25, 2009 3.811 3.821 3.793 3.800 293,690 -0.01(-0.19%)
Aug 24, 2009 3.786 3.843 3.779 3.807 655,556 +0.00(+0.00%)
Aug 21, 2009 3.821 3.846 3.758 3.807 421,185 -0.01(-0.37%)
Aug 20, 2009 3.853 3.853 3.800 3.821 179,564 -0.02(-0.46%)
Aug 19, 2009 3.789 3.867 3.754 3.839 209,757 -0.01(-0.21%)
Aug 18, 2009 3.821 3.864 3.811 3.847 194,473 +0.02(+0.58%)
Aug 17, 2009 3.832 3.871 3.811 3.825 217,447 -0.06(-1.48%)
Aug 14, 2009 3.839 3.892 3.839 3.882 296,627 +0.04(+0.94%)
Aug 13, 2009 3.846 3.892 3.835 3.846 290,279 -0.01(-0.30%)
Aug 12, 2009 3.789 3.864 3.789 3.858 230,309 +0.02(+0.58%)
Aug 11, 2009 3.793 3.857 3.793 3.835 339,173 +0.04(+1.03%)
Aug 10, 2009 3.839 3.857 3.782 3.797 228,625 -0.08(-2.01%)
Aug 07, 2009 3.789 3.889 3.782 3.874 423,050 +0.10(+2.53%)
Aug 06, 2009 3.807 3.814 3.761 3.779 229,871 +0.00(+0.09%)
Aug 05, 2009 3.751 3.789 3.736 3.775 336,610 +0.01(+0.28%)
Aug 04, 2009 3.726 3.828 3.726 3.765 356,012 +0.01(+0.38%)
Aug 03, 2009 3.793 3.793 3.734 3.751 243,697 +0.00(+0.09%)
Jul 31, 2009 3.666 3.772 3.655 3.747 292,775 +0.06(+1.63%)
Jul 30, 2009 3.598 3.715 3.598 3.687 325,635 +0.09(+2.46%)
Jul 29, 2009 3.538 3.598 3.538 3.598 163,169 +0.06(+1.70%)
Jul 28, 2009 3.524 3.570 3.524 3.538 107,433 +0.00(+0.00%)
Jul 27, 2009 3.521 3.556 3.521 3.538 258,569 +0.00(+0.00%)
Jul 24, 2009 3.506 3.549 3.506 3.538 2,659 +0.02(+0.70%)
Jul 23, 2009 3.503 3.549 3.492 3.514 344,226 -0.00(-0.10%)
Jul 22, 2009 3.439 3.517 3.436 3.517 250,477 +0.05(+1.53%)
Jul 21, 2009 3.482 3.482 3.460 3.464 255,593 -0.01(-0.41%)
Jul 20, 2009 3.489 3.489 3.439 3.478 988,995 -0.02(-0.71%)
Jul 17, 2009 3.503 3.517 3.492 3.503 382,324 -0.00(-0.10%)
Jul 16, 2009 3.506 3.524 3.489 3.506 268,746 +0.00(+0.00%)
Jul 15, 2009 3.499 3.535 3.496 3.506 102,668 +0.02(+0.71%)
Jul 14, 2009 3.485 3.506 3.482 3.482 106,413 -0.02(-0.61%)
Jul 13, 2009 3.485 3.517 3.478 3.503 190,649 +0.04(+1.02%)
Jul 10, 2009 3.468 3.489 3.295 3.468 224,558 -0.02(-0.51%)
Jul 09, 2009 3.464 3.499 3.453 3.485 344,079 +0.02(+0.72%)
Jul 08, 2009 3.489 3.510 3.460 3.460 234,026 -0.01(-0.41%)
Jul 07, 2009 3.485 3.499 3.475 3.475 140,268 -0.01(-0.20%)
Jul 06, 2009 3.482 3.492 3.478 3.482 211,970 +0.00(+0.00%)
Jul 02, 2009 3.503 3.503 3.475 3.482 104,268 -0.04(-1.11%)
Jul 01, 2009 3.485 3.521 3.479 3.521 181,579 +0.05(+1.32%)
Jun 30, 2009 3.475 3.489 3.461 3.475 248,315 +0.01(+0.41%)
Jun 29, 2009 3.425 3.464 3.425 3.460 208,697 +0.04(+1.03%)
Jun 26, 2009 3.386 3.432 3.386 3.425 158,286 +0.01(+0.31%)
Jun 25, 2009 3.383 3.418 3.376 3.414 208,759 +0.01(+0.31%)
Jun 24, 2009 3.404 3.422 3.386 3.404 172,275 -0.01(-0.21%)
Jun 23, 2009 3.432 3.439 3.400 3.411 234,639 -0.04(-1.03%)
Jun 22, 2009 3.510 3.510 3.425 3.446 274,868 -0.06(-1.62%)
Jun 19, 2009 3.514 3.531 3.503 3.503 485,631 +0.01(+0.30%)
Jun 18, 2009 3.538 3.542 3.489 3.492 226,960 -0.03(-0.80%)
Jun 17, 2009 3.542 3.545 3.514 3.521 204,175 -0.00(-0.12%)
Jun 16, 2009 3.538 3.545 3.516 3.525 334,993 -0.01(-0.18%)
Jun 15, 2009 3.510 3.531 3.503 3.531 256,975 +0.01(+0.40%)
Jun 12, 2009 3.528 3.552 3.506 3.517 548,631 +0.00(+0.00%)
Jun 11, 2009 3.542 3.576 3.503 3.517 978,843 -0.00(-0.10%)
Jun 10, 2009 3.581 3.613 3.503 3.521 688,304 -0.05(-1.38%)
Jun 09, 2009 3.545 3.575 3.521 3.570 272,593 +0.01(+0.39%)
Jun 08, 2009 3.542 3.574 3.521 3.556 168,596 +0.00(+0.00%)
Jun 05, 2009 3.577 3.593 3.524 3.556 421,976 -0.02(-0.50%)
Jun 04, 2009 3.531 3.581 3.521 3.574 223,088 +0.03(+0.80%)
Jun 03, 2009 3.531 3.556 3.514 3.545 113,803 -0.01(-0.30%)
Jun 02, 2009 3.538 3.580 3.538 3.556 191,333 -0.02(-0.50%)
Jun 01, 2009 3.549 3.591 3.528 3.574 200,594 +0.02(+0.60%)
May 29, 2009 3.503 3.552 3.487 3.552 111,068 +0.05(+1.41%)
May 28, 2009 3.475 3.514 3.453 3.503 173,737 +0.06(+1.85%)
May 27, 2009 3.485 3.510 3.439 3.439 211,710 +0.00(+0.00%)
May 26, 2009 3.446 3.485 3.411 3.439 249,064 -0.00(-0.10%)
May 22, 2009 3.453 3.453 3.411 3.443 163,393 +0.01(+0.41%)
May 21, 2009 3.457 3.468 3.418 3.429 149,041 -0.06(-1.62%)
May 20, 2009 3.468 3.489 3.457 3.485 262,017 +0.05(+1.55%)
May 19, 2009 3.386 3.446 3.386 3.432 169,899 +0.03(+0.83%)
May 18, 2009 3.301 3.425 3.298 3.404 197,604 +0.10(+3.00%)
May 15, 2009 3.291 3.347 3.278 3.305 164,551 -0.00(-0.11%)
May 14, 2009 3.255 3.319 3.255 3.308 217,509 +0.04(+1.30%)
May 13, 2009 3.241 3.294 3.241 3.266 218,029 -0.04(-1.07%)
May 12, 2009 3.301 3.312 3.291 3.301 247,753 +0.01(+0.32%)
May 11, 2009 3.287 3.305 3.262 3.291 759,570 -0.03(-0.85%)
May 08, 2009 3.291 3.342 3.284 3.319 606,037 +0.03(+0.97%)
May 07, 2009 3.315 3.337 3.280 3.287 431,077 -0.04(-1.06%)
May 06, 2009 3.326 3.344 3.280 3.322 560,007 -0.01(-0.37%)
May 05, 2009 3.351 3.351 3.278 3.335 259,815 -0.03(-1.00%)
May 04, 2009 3.414 3.446 3.358 3.368 205,128 -0.01(-0.21%)
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.