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 (%)
Jun 30, 2006 6.330 6.330 6.252 6.316 213,107 -0.01(-0.11%)
Jun 29, 2006 6.319 6.326 6.308 6.323 100,900 +0.00(+0.06%)
Jun 28, 2006 6.308 6.319 6.294 6.319 186,539 +0.01(+0.17%)
Jun 27, 2006 6.319 6.330 6.273 6.308 276,417 -0.01(-0.17%)
Jun 26, 2006 6.326 6.333 6.298 6.319 137,360 +0.00(+0.00%)
Jun 23, 2006 6.305 6.330 6.301 6.319 302,985 +0.02(+0.34%)
Jun 22, 2006 6.259 6.305 6.234 6.298 615,580 +0.04(+0.68%)
Jun 21, 2006 6.255 6.259 6.241 6.255 346,511 +0.01(+0.23%)
Jun 20, 2006 6.245 6.248 6.234 6.241 265,394 +0.01(+0.23%)
Jun 19, 2006 6.224 6.231 6.215 6.227 299,311 +0.01(+0.23%)
Jun 16, 2006 6.220 6.224 6.195 6.213 409,256 +0.01(+0.11%)
Jun 15, 2006 6.220 6.224 6.199 6.206 327,009 -0.00(-0.06%)
Jun 14, 2006 6.202 6.220 6.188 6.209 317,399 +0.01(+0.11%)
Jun 13, 2006 6.209 6.220 6.187 6.202 245,327 -0.02(-0.40%)
Jun 12, 2006 6.252 6.252 6.220 6.227 185,691 -0.02(-0.28%)
Jun 09, 2006 6.248 6.252 6.227 6.245 104,009 +0.00(+0.00%)
Jun 08, 2006 6.231 6.252 6.224 6.245 185,974 +0.01(+0.23%)
Jun 07, 2006 6.209 6.241 6.206 6.231 149,514 +0.02(+0.34%)
Jun 06, 2006 6.188 6.213 6.188 6.209 213,672 -0.01(-0.11%)
Jun 05, 2006 6.213 6.231 6.199 6.216 146,970 -0.02(-0.28%)
Jun 02, 2006 6.220 6.248 6.202 6.234 173,255 +0.00(+0.06%)
Jun 01, 2006 6.185 6.234 6.185 6.231 258,046 +0.00(+0.00%)
May 31, 2006 6.206 6.234 6.202 6.231 216,216 +0.02(+0.28%)
May 30, 2006 6.213 6.234 6.188 6.213 159,689 -0.02(-0.28%)
May 26, 2006 6.195 6.231 6.181 6.231 149,514 +0.05(+0.74%)
May 25, 2006 6.178 6.185 6.156 6.185 212,824 +0.01(+0.11%)
May 24, 2006 6.206 6.209 6.170 6.178 146,970 -0.01(-0.23%)
May 23, 2006 6.132 6.195 6.132 6.192 356,686 +0.04(+0.63%)
May 22, 2006 6.202 6.202 6.128 6.153 205,476 -0.04(-0.69%)
May 19, 2006 6.128 6.195 6.128 6.195 161,667 +0.02(+0.29%)
May 18, 2006 6.156 6.181 6.146 6.178 218,759 +0.01(+0.11%)
May 17, 2006 6.199 6.209 6.142 6.170 176,647 -0.05(-0.80%)
May 16, 2006 6.195 6.226 6.160 6.220 199,823 +0.04(+0.69%)
May 15, 2006 6.156 6.202 6.156 6.178 188,800 +0.01(+0.17%)
May 12, 2006 6.167 6.167 6.142 6.167 148,383 +0.01(+0.23%)
May 11, 2006 6.156 6.181 6.142 6.153 169,863 -0.04(-0.63%)
May 10, 2006 6.206 6.206 6.153 6.192 283,766 +0.00(+0.06%)
May 09, 2006 6.188 6.206 6.178 6.188 141,883 +0.00(+0.00%)
May 08, 2006 6.227 6.227 6.170 6.188 170,711 -0.04(-0.63%)
May 05, 2006 6.220 6.238 6.206 6.227 109,662 +0.02(+0.34%)
May 04, 2006 6.199 6.227 6.195 6.206 259,742 +0.01(+0.17%)
May 03, 2006 6.209 6.213 6.174 6.195 167,320 -0.01(-0.11%)
May 02, 2006 6.181 6.202 6.167 6.202 171,277 +0.02(+0.29%)
May 01, 2006 6.163 6.192 6.160 6.185 193,322 -0.03(-0.51%)
Apr 28, 2006 6.224 6.224 6.181 6.216 182,017 -0.01(-0.11%)
Apr 27, 2006 6.149 6.224 6.149 6.224 329,835 +0.06(+0.92%)
Apr 26, 2006 6.163 6.170 6.139 6.167 247,306 +0.01(+0.17%)
Apr 25, 2006 6.167 6.167 6.142 6.156 180,321 -0.02(-0.34%)
Apr 24, 2006 6.188 6.202 6.153 6.178 207,737 -0.02(-0.34%)
Apr 21, 2006 6.146 6.206 6.146 6.199 206,041 +0.03(+0.52%)
Apr 20, 2006 6.188 6.188 6.125 6.167 283,483 -0.02(-0.29%)
Apr 19, 2006 6.149 6.185 6.135 6.185 507,048 +0.02(+0.34%)
Apr 18, 2006 6.167 6.188 6.128 6.163 273,873 -0.01(-0.11%)
Apr 17, 2006 6.160 6.195 6.149 6.170 461,261 -0.06(-1.02%)
Apr 13, 2006 6.259 6.259 6.209 6.234 200,671 -0.02(-0.40%)
Apr 12, 2006 6.280 6.294 6.248 6.259 310,616 -0.02(-0.34%)
Apr 11, 2006 6.245 6.284 6.245 6.280 141,883 -0.00(-0.06%)
Apr 10, 2006 6.280 6.305 6.259 6.284 166,472 -0.01(-0.22%)
Apr 07, 2006 6.344 6.344 6.284 6.298 177,212 -0.05(-0.73%)
Apr 06, 2006 6.326 6.344 6.316 6.344 230,065 +0.02(+0.28%)
Apr 05, 2006 6.312 6.351 6.305 6.326 323,335 +0.02(+0.34%)
Apr 04, 2006 6.263 6.305 6.248 6.305 217,911 +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.