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 (%)
May 31, 2006 6.206 6.234 6.203 6.231 216,206 +0.02(+0.28%)
May 30, 2006 6.213 6.234 6.188 6.213 159,682 -0.02(-0.28%)
May 26, 2006 6.196 6.231 6.181 6.231 149,507 +0.05(+0.74%)
May 25, 2006 6.178 6.185 6.157 6.185 212,815 +0.01(+0.11%)
May 24, 2006 6.206 6.210 6.171 6.178 146,964 -0.01(-0.23%)
May 23, 2006 6.132 6.196 6.132 6.192 356,670 +0.04(+0.63%)
May 22, 2006 6.203 6.203 6.128 6.153 205,467 -0.04(-0.69%)
May 19, 2006 6.128 6.196 6.128 6.196 161,660 +0.02(+0.29%)
May 18, 2006 6.157 6.181 6.146 6.178 218,750 +0.01(+0.11%)
May 17, 2006 6.199 6.210 6.142 6.171 176,639 -0.05(-0.80%)
May 16, 2006 6.196 6.226 6.160 6.220 199,814 +0.04(+0.69%)
May 15, 2006 6.157 6.203 6.157 6.178 188,792 +0.01(+0.17%)
May 12, 2006 6.167 6.167 6.142 6.167 148,377 +0.01(+0.23%)
May 11, 2006 6.157 6.181 6.142 6.153 169,856 -0.04(-0.63%)
May 10, 2006 6.206 6.206 6.153 6.192 283,753 +0.00(+0.06%)
May 09, 2006 6.188 6.206 6.178 6.188 141,876 +0.00(+0.00%)
May 08, 2006 6.227 6.227 6.171 6.188 170,704 -0.04(-0.62%)
May 05, 2006 6.220 6.238 6.206 6.227 109,657 +0.02(+0.34%)
May 04, 2006 6.199 6.227 6.196 6.206 259,730 +0.01(+0.17%)
May 03, 2006 6.210 6.213 6.174 6.196 167,313 -0.01(-0.11%)
May 02, 2006 6.181 6.203 6.167 6.203 171,269 +0.02(+0.29%)
May 01, 2006 6.164 6.192 6.160 6.185 193,314 -0.03(-0.51%)
Apr 28, 2006 6.224 6.224 6.181 6.217 182,009 -0.01(-0.11%)
Apr 27, 2006 6.150 6.224 6.150 6.224 329,821 +0.06(+0.92%)
Apr 26, 2006 6.164 6.171 6.139 6.167 247,295 +0.01(+0.17%)
Apr 25, 2006 6.167 6.167 6.142 6.157 180,313 -0.02(-0.34%)
Apr 24, 2006 6.188 6.203 6.153 6.178 207,728 -0.02(-0.34%)
Apr 21, 2006 6.146 6.206 6.146 6.199 206,032 +0.03(+0.52%)
Apr 20, 2006 6.188 6.188 6.125 6.167 283,471 -0.02(-0.29%)
Apr 19, 2006 6.150 6.185 6.135 6.185 507,026 +0.02(+0.34%)
Apr 18, 2006 6.167 6.188 6.128 6.164 273,862 -0.01(-0.11%)
Apr 17, 2006 6.160 6.195 6.150 6.171 461,241 -0.06(-1.02%)
Apr 13, 2006 6.259 6.259 6.210 6.234 200,662 -0.02(-0.40%)
Apr 12, 2006 6.280 6.295 6.249 6.259 310,603 -0.02(-0.34%)
Apr 11, 2006 6.245 6.284 6.245 6.280 141,876 -0.00(-0.06%)
Apr 10, 2006 6.280 6.305 6.259 6.284 166,465 -0.01(-0.22%)
Apr 07, 2006 6.344 6.344 6.284 6.298 177,204 -0.05(-0.73%)
Apr 06, 2006 6.326 6.344 6.316 6.344 230,055 +0.02(+0.28%)
Apr 05, 2006 6.312 6.351 6.305 6.326 323,321 +0.02(+0.34%)
Apr 04, 2006 6.263 6.305 6.249 6.305 217,902 +0.03(+0.45%)
Apr 03, 2006 6.280 6.291 6.263 6.277 149,225 -0.04(-0.56%)
Mar 31, 2006 6.323 6.323 6.291 6.312 212,532 +0.00(+0.00%)
Mar 30, 2006 6.302 6.316 6.266 6.312 234,294 +0.01(+0.17%)
Mar 29, 2006 6.337 6.341 6.284 6.302 242,490 -0.02(-0.39%)
Mar 28, 2006 6.348 6.348 6.326 6.326 222,424 +0.00(+0.07%)
Mar 27, 2006 6.334 6.341 6.316 6.322 233,164 -0.00(-0.01%)
Mar 24, 2006 6.341 6.341 6.295 6.323 259,448 -0.01(-0.17%)
Mar 23, 2006 6.319 6.334 6.312 6.334 206,880 +0.00(+0.06%)
Mar 22, 2006 6.316 6.330 6.302 6.330 189,357 +0.02(+0.34%)
Mar 21, 2006 6.302 6.316 6.295 6.309 212,532 -0.01(-0.11%)
Mar 20, 2006 6.312 6.330 6.297 6.316 253,795 +0.01(+0.11%)
Mar 17, 2006 6.288 6.309 6.277 6.309 205,184 +0.03(+0.45%)
Mar 16, 2006 6.316 6.323 6.266 6.280 269,905 -0.04(-0.62%)
Mar 15, 2006 6.334 6.334 6.302 6.319 193,314 -0.01(-0.17%)
Mar 14, 2006 6.302 6.334 6.266 6.330 367,127 +0.04(+0.56%)
Mar 13, 2006 6.263 6.305 6.263 6.295 238,534 +0.02(+0.39%)
Mar 10, 2006 6.288 6.291 6.259 6.270 144,420 -0.01(-0.11%)
Mar 09, 2006 6.270 6.277 6.227 6.277 280,645 +0.01(+0.23%)
Mar 08, 2006 6.249 6.263 6.213 6.263 236,838 +0.02(+0.28%)
Mar 07, 2006 6.309 6.309 6.238 6.245 214,228 -0.05(-0.73%)
Mar 06, 2006 6.302 6.312 6.288 6.291 171,552 +0.00(+0.06%)
Mar 03, 2006 6.341 6.348 6.266 6.288 351,866 -0.05(-0.78%)
Mar 02, 2006 6.341 6.351 6.323 6.337 330,952 +0.00(+0.06%)
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.