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 )

10.32 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jun 30, 2005 6.036 6.131 6.036 6.058 308,087 -0.00(-0.06%)
Jun 29, 2005 6.040 6.065 6.026 6.061 273,855 +0.01(+0.23%)
Jun 28, 2005 6.012 6.075 6.012 6.047 124,946 +0.01(+0.12%)
Jun 27, 2005 6.022 6.047 5.994 6.040 225,360 +0.00(+0.06%)
Jun 24, 2005 6.068 6.089 6.019 6.036 308,943 -0.03(-0.52%)
Jun 23, 2005 6.103 6.124 6.054 6.068 262,159 -0.04(-0.57%)
Jun 22, 2005 6.124 6.152 6.103 6.103 235,915 -0.06(-0.91%)
Jun 21, 2005 6.128 6.163 6.107 6.159 209,956 +0.03(+0.46%)
Jun 20, 2005 6.152 6.170 6.100 6.131 139,209 -0.02(-0.34%)
Jun 17, 2005 6.096 6.191 6.096 6.152 426,473 +0.02(+0.40%)
Jun 16, 2005 6.100 6.152 6.096 6.128 201,968 +0.02(+0.40%)
Jun 15, 2005 6.128 6.135 6.096 6.103 207,959 -0.03(-0.51%)
Jun 14, 2005 6.128 6.135 6.107 6.135 193,410 +0.01(+0.23%)
Jun 13, 2005 6.107 6.145 6.107 6.121 244,187 -0.03(-0.46%)
Jun 10, 2005 6.121 6.149 6.096 6.149 270,147 +0.04(+0.57%)
Jun 09, 2005 6.138 6.149 6.096 6.114 224,504 -0.04(-0.68%)
Jun 08, 2005 6.156 6.184 6.142 6.156 207,959 -0.03(-0.51%)
Jun 07, 2005 6.198 6.208 6.173 6.187 149,194 -0.02(-0.28%)
Jun 06, 2005 6.198 6.219 6.187 6.205 106,689 -0.01(-0.17%)
Jun 03, 2005 6.219 6.233 6.180 6.215 199,686 -0.00(-0.06%)
Jun 02, 2005 6.271 6.271 6.205 6.219 153,473 -0.04(-0.62%)
Jun 01, 2005 6.226 6.282 6.226 6.257 232,492 -0.01(-0.22%)
May 31, 2005 6.226 6.275 6.208 6.271 198,260 +0.05(+0.73%)
May 27, 2005 6.128 6.247 6.128 6.226 291,542 +0.11(+1.83%)
May 26, 2005 6.061 6.128 6.061 6.114 284,410 +0.04(+0.69%)
May 25, 2005 6.086 6.128 6.047 6.072 682,071 -0.01(-0.17%)
May 24, 2005 6.194 6.201 6.082 6.082 388,532 -0.10(-1.64%)
May 23, 2005 6.184 6.205 6.152 6.184 238,767 -0.02(-0.28%)
May 20, 2005 6.180 6.222 6.180 6.201 217,943 +0.02(+0.34%)
May 19, 2005 6.243 6.243 6.170 6.180 323,492 -0.04(-0.56%)
May 18, 2005 6.240 6.254 6.191 6.215 244,758 -0.02(-0.39%)
May 17, 2005 6.285 6.334 6.222 6.240 228,213 -0.05(-0.78%)
May 16, 2005 6.285 6.317 6.285 6.289 115,532 +0.00(+0.06%)
May 13, 2005 6.282 6.296 6.282 6.285 149,479 +0.00(+0.06%)
May 12, 2005 6.292 6.303 6.254 6.282 142,918 +0.00(+0.06%)
May 11, 2005 6.348 6.348 6.278 6.278 300,385 -0.05(-0.83%)
May 10, 2005 6.348 6.380 6.310 6.331 171,159 -0.02(-0.33%)
May 09, 2005 6.348 6.391 6.324 6.352 140,636 -0.02(-0.38%)
May 06, 2005 6.377 6.391 6.341 6.377 189,702 +0.00(+0.00%)
May 05, 2005 6.366 6.384 6.334 6.377 172,300 -0.01(-0.11%)
May 04, 2005 6.348 6.391 6.348 6.384 164,028 +0.02(+0.39%)
May 03, 2005 6.362 6.369 6.331 6.359 97,846 -0.02(-0.38%)
May 02, 2005 6.352 6.401 6.348 6.384 144,630 +0.02(+0.33%)
Apr 29, 2005 6.387 6.391 6.345 6.362 160,890 -0.04(-0.66%)
Apr 28, 2005 6.391 6.440 6.377 6.405 215,661 +0.00(+0.00%)
Apr 27, 2005 6.380 6.426 6.377 6.405 181,714 +0.03(+0.44%)
Apr 26, 2005 6.429 6.443 6.377 6.377 474,968 -0.05(-0.82%)
Apr 25, 2005 6.433 6.454 6.401 6.429 301,811 -0.01(-0.16%)
Apr 22, 2005 6.408 6.447 6.408 6.440 176,009 +0.02(+0.27%)
Apr 21, 2005 6.408 6.468 6.405 6.422 176,579 -0.01(-0.22%)
Apr 20, 2005 6.429 6.454 6.369 6.436 290,971 +0.00(+0.05%)
Apr 19, 2005 6.478 6.478 6.391 6.433 256,454 -0.02(-0.27%)
Apr 18, 2005 6.447 6.485 6.398 6.450 225,645 +0.01(+0.16%)
Apr 15, 2005 6.482 6.485 6.362 6.440 275,567 -0.04(-0.65%)
Apr 14, 2005 6.433 6.482 6.422 6.482 154,899 +0.03(+0.43%)
Apr 13, 2005 6.475 6.503 6.443 6.454 178,861 -0.01(-0.11%)
Apr 12, 2005 6.443 6.468 6.408 6.461 171,445 +0.04(+0.55%)
Apr 11, 2005 6.499 6.499 6.398 6.426 224,504 -0.06(-0.87%)
Apr 08, 2005 6.478 6.496 6.457 6.482 200,256 -0.02(-0.32%)
Apr 07, 2005 6.520 6.538 6.450 6.503 227,071 -0.01(-0.16%)
Apr 06, 2005 6.597 6.597 6.503 6.513 197,119 -0.06(-0.96%)
Apr 05, 2005 6.538 6.604 6.517 6.576 162,031 +0.06(+0.86%)
Apr 04, 2005 6.513 6.562 6.457 6.520 104,692 +0.01(+0.11%)
Apr 01, 2005 6.450 6.541 6.450 6.513 176,579 -0.01(-0.11%)
Mar 31, 2005 6.520 6.583 6.506 6.520 140,921 +0.00(+0.00%)
Mar 30, 2005 6.485 6.548 6.485 6.520 136,357 +0.01(+0.22%)
Mar 29, 2005 6.489 6.520 6.485 6.506 151,761 +0.01(+0.22%)
Mar 28, 2005 6.513 6.534 6.387 6.492 678,078 -0.06(-0.96%)
Mar 24, 2005 6.573 6.615 6.520 6.555 219,369 +0.00(+0.00%)
Mar 23, 2005 6.555 6.643 6.485 6.555 285,266 +0.00(+0.00%)
Mar 22, 2005 6.583 6.594 6.541 6.555 145,485 -0.02(-0.37%)
Mar 21, 2005 6.622 6.625 6.566 6.580 213,949 -0.08(-1.16%)
Mar 18, 2005 6.653 6.657 6.601 6.657 201,112 +0.00(+0.05%)
Mar 17, 2005 6.639 6.688 6.622 6.653 208,814 -0.01(-0.21%)
Mar 16, 2005 6.629 6.688 6.611 6.667 204,821 +0.01(+0.21%)
Mar 15, 2005 6.699 6.703 6.636 6.653 142,062 -0.02(-0.26%)
Mar 14, 2005 6.671 6.706 6.667 6.671 248,466 -0.01(-0.10%)
Mar 11, 2005 6.710 6.724 6.678 6.678 181,999 -0.06(-0.83%)
Mar 10, 2005 6.734 6.766 6.713 6.734 157,181 -0.01(-0.21%)
Mar 09, 2005 6.766 6.783 6.731 6.748 332,620 -0.01(-0.10%)
Mar 08, 2005 6.741 6.769 6.741 6.755 284,125 -0.01(-0.10%)
Mar 07, 2005 6.766 6.769 6.734 6.762 318,071 +0.02(+0.31%)
Mar 04, 2005 6.752 6.769 6.731 6.741 224,789 -0.02(-0.26%)
Mar 03, 2005 6.762 6.776 6.745 6.759 219,940 +0.00(+0.00%)
Mar 02, 2005 6.755 6.762 6.738 6.759 136,357 +0.02(+0.31%)
Mar 01, 2005 6.706 6.766 6.706 6.738 300,385 +0.02(+0.26%)
Feb 28, 2005 6.696 6.720 6.678 6.720 257,024 +0.04(+0.63%)
Feb 25, 2005 6.681 6.685 6.650 6.678 168,307 +0.03(+0.47%)
Feb 24, 2005 6.608 6.646 6.608 6.646 183,711 +0.01(+0.16%)
Feb 23, 2005 6.632 6.671 6.601 6.636 363,714 -0.01(-0.16%)
Feb 22, 2005 6.724 6.724 6.625 6.646 298,103 -0.06(-0.84%)
Feb 18, 2005 6.703 6.703 6.664 6.703 310,940 -0.00(-0.05%)
Feb 17, 2005 6.727 6.748 6.674 6.706 322,921 -0.02(-0.31%)
Feb 16, 2005 6.696 6.727 6.685 6.727 230,209 +0.02(+0.26%)
Feb 15, 2005 6.717 6.724 6.688 6.710 181,429 +0.00(+0.00%)
Feb 14, 2005 6.713 6.745 6.681 6.710 202,253 -0.02(-0.31%)
Feb 11, 2005 6.706 6.738 6.685 6.731 210,241 +0.02(+0.37%)
Feb 10, 2005 6.685 6.706 6.671 6.706 269,006 +0.01(+0.16%)
Feb 09, 2005 6.688 6.713 6.688 6.696 248,181 -0.01(-0.21%)
Feb 08, 2005 6.688 6.710 6.667 6.710 181,999 +0.03(+0.47%)
Feb 07, 2005 6.692 6.699 6.671 6.678 199,971 +0.01(+0.11%)
Feb 04, 2005 6.660 6.696 6.639 6.671 397,090 +0.02(+0.26%)
Feb 03, 2005 6.636 6.653 6.622 6.653 221,937 +0.02(+0.32%)
Feb 02, 2005 6.611 6.639 6.601 6.632 249,608 +0.04(+0.53%)
Feb 01, 2005 6.632 6.632 6.587 6.597 354,300 -0.04(-0.63%)
Jan 31, 2005 6.622 6.653 6.622 6.639 302,382 -0.00(-0.05%)
Jan 28, 2005 6.611 6.646 6.583 6.643 296,391 +0.04(+0.53%)
Jan 27, 2005 6.573 6.622 6.573 6.608 318,071 +0.03(+0.43%)
Jan 26, 2005 6.608 6.611 6.562 6.580 328,912 +0.00(+0.00%)
Jan 25, 2005 6.615 6.629 6.573 6.580 307,802 -0.03(-0.48%)
Jan 24, 2005 6.555 6.625 6.541 6.611 505,206 +0.04(+0.53%)
Jan 21, 2005 6.625 6.629 6.576 6.576 385,680 -0.03(-0.42%)
Jan 20, 2005 6.576 6.608 6.573 6.604 172,586 +0.01(+0.11%)
Jan 19, 2005 6.632 6.636 6.576 6.597 429,611 -0.01(-0.16%)
Jan 18, 2005 6.618 6.625 6.587 6.608 385,965 +0.00(+0.00%)
Jan 14, 2005 6.604 6.618 6.580 6.608 152,902 +0.01(+0.11%)
Jan 13, 2005 6.601 6.618 6.590 6.601 176,009 -0.01(-0.11%)
Jan 12, 2005 6.618 6.632 6.590 6.608 231,065 +0.00(+0.00%)
Jan 11, 2005 6.562 6.608 6.559 6.608 272,429 +0.06(+0.86%)
Jan 10, 2005 6.517 6.569 6.517 6.552 259,877 +0.02(+0.38%)
Jan 07, 2005 6.489 6.527 6.457 6.527 287,833 +0.03(+0.49%)
Jan 06, 2005 6.496 6.520 6.478 6.496 292,397 -0.00(-0.05%)
Jan 05, 2005 6.464 6.506 6.422 6.499 329,482 +0.04(+0.65%)
Jan 04, 2005 6.475 6.482 6.436 6.457 202,539 -0.00(-0.05%)
Jan 03, 2005 6.408 6.464 6.405 6.461 234,774 +0.02(+0.33%)
Dec 31, 2004 6.391 6.440 6.355 6.440 656,112 +0.06(+0.88%)
Dec 30, 2004 6.405 6.412 6.366 6.384 552,275 -0.02(-0.33%)
Dec 29, 2004 6.398 6.422 6.366 6.405 458,137 -0.00(-0.05%)
Dec 28, 2004 6.320 6.426 6.320 6.408 524,319 +0.05(+0.77%)
Dec 27, 2004 6.338 6.373 6.338 6.359 374,839 +0.00(+0.06%)
Dec 23, 2004 6.345 6.373 6.334 6.355 341,178 +0.00(+0.06%)
Dec 22, 2004 6.359 6.391 6.324 6.352 591,642 +0.01(+0.11%)
Dec 21, 2004 6.327 6.355 6.313 6.345 479,247 +0.04(+0.56%)
Dec 20, 2004 6.299 6.338 6.282 6.310 478,676 +0.00(+0.00%)
Dec 17, 2004 6.292 6.345 6.285 6.310 385,109 +0.00(+0.00%)
Dec 16, 2004 6.320 6.359 6.299 6.310 454,429 -0.01(-0.17%)
Dec 15, 2004 6.405 6.405 6.320 6.320 353,444 -0.06(-0.93%)
Dec 14, 2004 6.405 6.426 6.348 6.380 287,833 -0.05(-0.71%)
Dec 13, 2004 6.429 6.429 6.398 6.426 220,225 +0.00(+0.00%)
Dec 10, 2004 6.412 6.426 6.384 6.426 252,745 +0.02(+0.33%)
Dec 09, 2004 6.369 6.419 6.352 6.405 278,134 +0.04(+0.55%)
Dec 08, 2004 6.331 6.377 6.331 6.369 312,651 +0.04(+0.61%)
Dec 07, 2004 6.352 6.380 6.317 6.331 384,538 -0.03(-0.50%)
Dec 06, 2004 6.380 6.398 6.359 6.362 185,708 -0.01(-0.16%)
Dec 03, 2004 6.387 6.401 6.348 6.373 303,523 -0.00(-0.06%)
Dec 02, 2004 6.405 6.429 6.331 6.377 649,266 -0.11(-1.62%)
Dec 01, 2004 6.457 6.499 6.450 6.482 217,943 +0.01(+0.11%)
Nov 30, 2004 6.496 6.503 6.447 6.475 468,122 -0.01(-0.11%)
Nov 29, 2004 6.499 6.499 6.426 6.482 271,288 -0.00(-0.05%)
Nov 26, 2004 6.475 6.499 6.471 6.485 59,620 -0.01(-0.11%)
Nov 24, 2004 6.468 6.503 6.457 6.492 196,833 -0.01(-0.16%)
Nov 23, 2004 6.485 6.510 6.485 6.503 229,924 +0.02(+0.38%)
Nov 22, 2004 6.524 6.538 6.454 6.478 239,053 -0.04(-0.65%)
Nov 19, 2004 6.506 6.520 6.485 6.520 302,097 -0.00(-0.05%)
Nov 18, 2004 6.566 6.611 6.503 6.524 177,150 -0.05(-0.75%)
Nov 17, 2004 6.622 6.646 6.559 6.573 200,542 -0.05(-0.69%)
Nov 16, 2004 6.597 6.657 6.594 6.618 251,890 -0.01(-0.21%)
Nov 15, 2004 6.615 6.632 6.594 6.632 185,708 +0.05(+0.75%)
Nov 12, 2004 6.590 6.625 6.555 6.583 247,896 +0.01(+0.16%)
Nov 11, 2004 6.583 6.608 6.555 6.573 138,068 +0.01(+0.11%)
Nov 10, 2004 6.566 6.597 6.538 6.566 136,072 +0.02(+0.32%)
Nov 09, 2004 6.611 6.611 6.520 6.545 226,501 -0.05(-0.69%)
Nov 08, 2004 6.562 6.590 6.531 6.590 209,385 -0.00(-0.05%)
Nov 05, 2004 6.559 6.611 6.524 6.594 301,811 +0.03(+0.48%)
Nov 04, 2004 6.569 6.608 6.527 6.562 155,184 +0.00(+0.00%)
Nov 03, 2004 6.541 6.583 6.527 6.562 288,689 +0.01(+0.11%)
Nov 02, 2004 6.559 6.562 6.496 6.555 234,774 +0.01(+0.21%)
Nov 01, 2004 6.597 6.597 6.538 6.541 199,971 -0.07(-1.01%)
Oct 29, 2004 6.541 6.608 6.531 6.608 183,711 +0.07(+1.02%)
Oct 28, 2004 6.608 6.608 6.541 6.541 160,604 -0.06(-0.85%)
Oct 27, 2004 6.625 6.625 6.531 6.597 221,081 +0.01(+0.11%)
Oct 26, 2004 6.608 6.639 6.576 6.590 326,059 -0.06(-0.90%)
Oct 25, 2004 6.657 6.685 6.625 6.650 205,677 -0.01(-0.11%)
Oct 22, 2004 6.646 6.671 6.629 6.657 543,717 +0.03(+0.48%)
Oct 21, 2004 6.678 6.678 6.611 6.625 406,789 -0.01(-0.21%)
Oct 20, 2004 6.674 6.678 6.590 6.639 192,840 -0.01(-0.21%)
Oct 19, 2004 6.674 6.703 6.632 6.653 149,764 -0.04(-0.52%)
Oct 18, 2004 6.688 6.710 6.674 6.688 129,225 -0.00(-0.05%)
Oct 15, 2004 6.699 6.703 6.667 6.692 115,247 +0.00(+0.05%)
Oct 14, 2004 6.667 6.688 6.646 6.688 112,394 +0.02(+0.32%)
Oct 13, 2004 6.678 6.678 6.657 6.667 87,576 +0.01(+0.16%)
Oct 12, 2004 6.632 6.681 6.611 6.657 105,833 +0.02(+0.37%)
Oct 11, 2004 6.734 6.734 6.573 6.632 500,071 -0.10(-1.51%)
Oct 08, 2004 6.748 6.752 6.713 6.734 97,275 -0.00(-0.05%)
Oct 07, 2004 6.752 6.759 6.717 6.738 113,250 -0.01(-0.21%)
Oct 06, 2004 6.783 6.790 6.748 6.752 172,015 -0.05(-0.67%)
Oct 05, 2004 6.783 6.797 6.748 6.797 163,457 +0.01(+0.21%)
Oct 04, 2004 6.804 6.804 6.748 6.783 122,093 -0.02(-0.31%)
Oct 01, 2004 6.741 6.808 6.741 6.804 129,796 +0.02(+0.36%)
Sep 30, 2004 6.748 6.780 6.748 6.780 120,952 +0.02(+0.36%)
Sep 29, 2004 6.766 6.783 6.741 6.755 97,561 +0.01(+0.21%)
Sep 28, 2004 6.724 6.794 6.720 6.741 198,260 +0.04(+0.58%)
Sep 27, 2004 6.752 6.773 6.696 6.703 226,786 -0.04(-0.62%)
Sep 24, 2004 6.762 6.766 6.717 6.745 193,410 +0.01(+0.21%)
Sep 23, 2004 6.766 6.780 6.731 6.731 156,611 -0.04(-0.52%)
Sep 22, 2004 6.766 6.783 6.734 6.766 138,068 +0.04(+0.52%)
Sep 21, 2004 6.766 6.797 6.724 6.731 201,112 -0.05(-0.78%)
Sep 20, 2004 6.766 6.794 6.748 6.783 132,363 +0.03(+0.42%)
Sep 17, 2004 6.783 6.787 6.745 6.755 69,319 -0.01(-0.16%)
Sep 16, 2004 6.755 6.804 6.741 6.766 153,188 +0.01(+0.10%)
Sep 15, 2004 6.759 6.801 6.752 6.759 146,056 +0.00(+0.00%)
Sep 14, 2004 6.752 6.801 6.752 6.759 140,351 -0.01(-0.10%)
Sep 13, 2004 6.822 6.832 6.759 6.766 223,934 -0.05(-0.77%)
Sep 10, 2004 6.832 6.846 6.776 6.818 208,814 -0.00(-0.05%)
Sep 09, 2004 6.815 6.822 6.766 6.822 169,733 +0.01(+0.15%)
Sep 08, 2004 6.815 6.815 6.755 6.811 202,539 +0.04(+0.57%)
Sep 07, 2004 6.804 6.829 6.773 6.773 94,137 -0.05(-0.67%)
Sep 03, 2004 6.752 6.818 6.752 6.818 90,714 +0.05(+0.78%)
Sep 02, 2004 6.759 6.811 6.748 6.766 105,263 +0.01(+0.16%)
Sep 01, 2004 6.787 6.801 6.755 6.755 109,827 -0.03(-0.46%)
Aug 31, 2004 6.717 6.787 6.713 6.787 216,802 +0.04(+0.57%)
Aug 30, 2004 6.776 6.776 6.706 6.748 132,078 +0.00(+0.00%)
Aug 27, 2004 6.738 6.787 6.706 6.748 181,144 +0.01(+0.16%)
Aug 26, 2004 6.752 6.815 6.738 6.738 176,294 -0.05(-0.67%)
Aug 25, 2004 6.825 6.832 6.748 6.783 91,570 -0.04(-0.62%)
Aug 24, 2004 6.815 6.825 6.738 6.825 164,598 +0.02(+0.36%)
Aug 23, 2004 6.794 6.850 6.776 6.801 115,818 -0.01(-0.10%)
Aug 20, 2004 6.766 6.808 6.755 6.808 138,354 +0.04(+0.52%)
Aug 19, 2004 6.818 6.850 6.752 6.773 195,692 -0.06(-0.87%)
Aug 18, 2004 6.888 6.899 6.818 6.832 87,576 -0.00(-0.05%)
Aug 17, 2004 6.853 6.888 6.804 6.836 102,695 +0.01(+0.15%)
Aug 16, 2004 6.958 6.958 6.801 6.825 132,363 -0.04(-0.51%)
Aug 13, 2004 6.853 6.944 6.839 6.860 99,557 -0.01(-0.15%)
Aug 12, 2004 6.871 6.923 6.836 6.871 127,228 +0.02(+0.26%)
Aug 11, 2004 6.864 6.885 6.818 6.853 115,247 -0.01(-0.15%)
Aug 10, 2004 6.853 6.881 6.818 6.864 86,435 +0.03(+0.41%)
Aug 09, 2004 6.871 6.923 6.836 6.836 146,056 -0.06(-0.86%)
Aug 06, 2004 6.874 6.902 6.825 6.895 261,589 +0.04(+0.56%)
Aug 05, 2004 6.920 6.920 6.839 6.857 55,056 -0.04(-0.61%)
Aug 04, 2004 6.920 6.958 6.864 6.899 109,542 -0.05(-0.76%)
Aug 03, 2004 6.881 6.965 6.843 6.951 118,670 +0.09(+1.33%)
Aug 02, 2004 6.829 6.885 6.818 6.860 64,184 -0.04(-0.51%)
Jul 30, 2004 6.888 6.923 6.864 6.895 81,300 +0.02(+0.36%)
Jul 29, 2004 6.773 6.902 6.773 6.871 140,065 +0.11(+1.66%)
Jul 28, 2004 6.783 6.836 6.759 6.759 136,927 -0.02(-0.26%)
Jul 27, 2004 6.734 6.801 6.734 6.776 148,338 +0.02(+0.31%)
Jul 26, 2004 6.818 6.818 6.745 6.755 249,608 -0.08(-1.18%)
Jul 23, 2004 6.836 6.836 6.801 6.836 108,971 +0.04(+0.52%)
Jul 22, 2004 6.720 6.836 6.720 6.801 223,648 +0.02(+0.31%)
Jul 21, 2004 6.801 6.836 6.766 6.780 164,883 +0.00(+0.00%)
Jul 20, 2004 6.864 6.864 6.752 6.780 234,774 -0.10(-1.43%)
Jul 19, 2004 6.871 6.899 6.843 6.878 82,727 +0.01(+0.20%)
Jul 16, 2004 6.906 6.906 6.864 6.864 69,890 -0.02(-0.31%)
Jul 15, 2004 6.934 6.934 6.871 6.885 115,818 -0.06(-0.81%)
Jul 14, 2004 6.948 6.955 6.934 6.941 75,310 -0.01(-0.20%)
Jul 13, 2004 6.937 6.986 6.937 6.955 87,006 +0.03(+0.40%)
Jul 12, 2004 7.046 7.046 6.906 6.927 189,131 -0.11(-1.54%)
Jul 09, 2004 7.081 7.081 7.025 7.036 90,714 -0.05(-0.64%)
Jul 08, 2004 7.081 7.116 7.067 7.081 139,209 +0.00(+0.00%)
Jul 07, 2004 7.081 7.099 7.060 7.081 228,213 +0.03(+0.40%)
Jul 06, 2004 7.060 7.081 7.050 7.053 72,457 -0.01(-0.15%)
Jul 02, 2004 7.032 7.116 7.032 7.064 221,081 +0.03(+0.45%)
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.