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 -0.06 (-0.57%)
Official Closing 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 (%)
Jul 31, 2008 4.759 4.792 4.727 4.752 215,967 -0.03(-0.59%)
Jul 30, 2008 4.784 4.799 4.748 4.780 104,117 -0.00(-0.07%)
Jul 29, 2008 4.784 4.826 4.769 4.784 154,293 +0.02(+0.45%)
Jul 28, 2008 4.759 4.787 4.749 4.762 102,870 +0.00(+0.07%)
Jul 25, 2008 4.713 4.784 4.713 4.759 89,332 +0.00(+0.07%)
Jul 24, 2008 4.808 4.865 4.752 4.755 296,668 -0.03(-0.67%)
Jul 23, 2008 4.780 4.812 4.759 4.787 183,238 -0.00(-0.07%)
Jul 22, 2008 4.776 4.840 4.759 4.791 189,710 -0.02(-0.44%)
Jul 21, 2008 4.784 4.812 4.759 4.812 88,250 +0.01(+0.29%)
Jul 18, 2008 4.798 4.808 4.769 4.798 319,946 -0.01(-0.15%)
Jul 17, 2008 4.787 4.830 4.776 4.805 142,767 +0.00(+0.07%)
Jul 16, 2008 4.713 4.900 4.695 4.801 220,656 +0.04(+0.74%)
Jul 15, 2008 4.759 4.794 4.699 4.766 313,934 -0.03(-0.59%)
Jul 14, 2008 4.812 4.844 4.794 4.794 220,574 +0.00(+0.00%)
Jul 11, 2008 4.883 4.883 4.766 4.794 183,382 -0.09(-1.81%)
Jul 10, 2008 4.865 4.911 4.840 4.883 176,536 -0.02(-0.36%)
Jul 09, 2008 4.929 4.936 4.883 4.900 104,823 -0.02(-0.36%)
Jul 08, 2008 4.883 4.936 4.858 4.918 216,303 +0.00(+0.00%)
Jul 07, 2008 4.907 4.950 4.883 4.918 195,719 +0.00(+0.07%)
Jul 04, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.00%)
Jul 03, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.07%)
Jul 02, 2008 4.918 4.936 4.893 4.911 182,978 -0.05(-0.93%)
Jul 01, 2008 4.922 5.021 4.922 4.957 223,618 -0.07(-1.34%)
Jun 30, 2008 4.999 5.038 4.971 5.024 297,196 -0.00(-0.07%)
Jun 27, 2008 5.084 5.109 5.024 5.028 139,785 -0.10(-1.93%)
Jun 26, 2008 5.109 5.159 5.109 5.127 133,480 -0.01(-0.21%)
Jun 25, 2008 5.155 5.159 5.123 5.137 223,293 -0.01(-0.21%)
Jun 24, 2008 5.155 5.183 5.141 5.148 476,961 -0.05(-0.89%)
Jun 23, 2008 5.169 5.201 5.166 5.194 196,937 -0.02(-0.47%)
Jun 20, 2008 5.187 5.222 5.176 5.219 137,465 +0.00(+0.00%)
Jun 19, 2008 5.180 5.219 5.169 5.219 87,684 +0.02(+0.34%)
Jun 18, 2008 5.198 5.229 5.194 5.201 121,903 -0.02(-0.47%)
Jun 17, 2008 5.166 5.251 5.155 5.226 159,002 +0.04(+0.75%)
Jun 16, 2008 5.134 5.208 5.134 5.187 84,564 +0.00(+0.00%)
Jun 13, 2008 5.130 5.194 5.130 5.187 161,167 +0.07(+1.38%)
Jun 12, 2008 5.116 5.144 5.084 5.116 153,688 -0.02(-0.41%)
Jun 11, 2008 5.166 5.187 5.127 5.137 122,172 -0.04(-0.75%)
Jun 10, 2008 5.195 5.201 5.166 5.176 165,957 -0.00(-0.07%)
Jun 09, 2008 5.176 5.198 5.176 5.180 72,931 -0.02(-0.41%)
Jun 06, 2008 5.229 5.236 5.183 5.201 146,959 -0.03(-0.54%)
Jun 05, 2008 5.208 5.279 5.208 5.229 198,723 +0.02(+0.41%)
Jun 04, 2008 5.194 5.236 5.194 5.208 146,877 -0.02(-0.34%)
Jun 03, 2008 5.190 5.226 5.180 5.226 163,428 +0.02(+0.41%)
Jun 02, 2008 5.190 5.207 5.169 5.205 157,119 -0.02(-0.34%)
May 30, 2008 5.201 5.254 5.190 5.222 142,100 +0.01(+0.20%)
May 29, 2008 5.208 5.254 5.208 5.212 155,144 +0.01(+0.14%)
May 28, 2008 5.159 5.219 5.159 5.205 153,510 +0.04(+0.75%)
May 27, 2008 5.141 5.180 5.141 5.166 95,980 +0.02(+0.48%)
May 26, 2008 5.127 5.162 5.120 5.141 0 +0.00(+0.00%)
May 23, 2008 5.127 5.162 5.120 5.141 189,716 -0.01(-0.14%)
May 22, 2008 5.123 5.176 5.123 5.148 268,512 +0.01(+0.14%)
May 21, 2008 5.116 5.194 5.113 5.141 273,124 -0.01(-0.14%)
May 20, 2008 5.183 5.215 5.137 5.148 324,341 -0.06(-1.15%)
May 19, 2008 5.219 5.240 5.205 5.208 250,488 -0.02(-0.34%)
May 16, 2008 5.233 5.251 5.219 5.226 151,438 -0.01(-0.20%)
May 15, 2008 5.247 5.262 5.236 5.236 181,680 -0.02(-0.34%)
May 14, 2008 5.222 5.268 5.222 5.254 212,341 +0.02(+0.41%)
May 13, 2008 5.201 5.254 5.201 5.233 208,531 -0.02(-0.34%)
May 12, 2008 5.279 5.279 5.251 5.251 94,165 -0.01(-0.27%)
May 09, 2008 5.244 5.279 5.244 5.265 61,953 -0.00(-0.07%)
May 08, 2008 5.268 5.282 5.240 5.268 135,631 +0.00(+0.07%)
May 07, 2008 5.268 5.272 5.239 5.265 107,223 +0.01(+0.13%)
May 06, 2008 5.205 5.268 5.199 5.258 182,514 +0.02(+0.47%)
May 05, 2008 5.208 5.233 5.205 5.233 138,403 +0.02(+0.34%)
May 02, 2008 5.275 5.275 5.183 5.215 189,515 -0.03(-0.54%)
May 01, 2008 5.265 5.282 5.229 5.244 320,036 -0.05(-0.94%)
Apr 30, 2008 5.297 5.350 5.279 5.293 428,192 +0.02(+0.40%)
Apr 29, 2008 5.318 5.318 5.268 5.272 176,341 -0.04(-0.67%)
Apr 28, 2008 5.314 5.321 5.268 5.307 375,616 +0.01(+0.27%)
Apr 25, 2008 5.346 5.350 5.292 5.293 219,831 -0.05(-0.93%)
Apr 24, 2008 5.297 5.343 5.254 5.343 406,899 +0.04(+0.69%)
Apr 23, 2008 5.297 5.343 5.275 5.306 539,098 -0.00(-0.02%)
Apr 22, 2008 5.282 5.318 5.261 5.307 632,555 +0.00(+0.07%)
Apr 21, 2008 5.201 5.307 5.201 5.304 532,414 +0.10(+1.90%)
Apr 18, 2008 5.134 5.229 5.127 5.205 417,554 +0.12(+2.29%)
Apr 17, 2008 5.017 5.137 4.996 5.088 500,403 +0.08(+1.55%)
Apr 16, 2008 4.971 5.024 4.971 5.010 318,349 +0.05(+0.97%)
Apr 15, 2008 4.953 4.976 4.936 4.962 177,093 +0.01(+0.17%)
Apr 14, 2008 4.957 5.024 4.945 4.953 174,377 -0.03(-0.64%)
Apr 11, 2008 4.971 4.992 4.918 4.985 187,523 -0.01(-0.21%)
Apr 10, 2008 5.014 5.021 4.985 4.996 186,256 -0.00(-0.07%)
Apr 09, 2008 4.971 5.024 4.950 4.999 278,477 +0.03(+0.64%)
Apr 08, 2008 4.922 4.968 4.922 4.968 193,040 +0.04(+0.86%)
Apr 07, 2008 4.893 4.953 4.893 4.925 162,798 +0.05(+1.02%)
Apr 04, 2008 4.851 4.883 4.840 4.876 296,736 +0.05(+0.95%)
Apr 03, 2008 4.861 4.883 4.826 4.830 214,591 -0.05(-0.94%)
Apr 02, 2008 4.830 4.876 4.819 4.876 330,381 +0.06(+1.25%)
Apr 01, 2008 4.798 4.876 4.784 4.816 287,793 +0.00(+0.00%)
Mar 31, 2008 4.784 4.819 4.769 4.815 132,002 +0.03(+0.59%)
Mar 28, 2008 4.822 4.904 4.776 4.787 120,967 -0.05(-1.10%)
Mar 27, 2008 4.808 4.858 4.808 4.840 215,368 +0.04(+0.74%)
Mar 26, 2008 4.794 4.815 4.759 4.805 223,564 +0.01(+0.30%)
Mar 25, 2008 4.812 4.812 4.762 4.791 118,918 -0.01(-0.29%)
Mar 24, 2008 4.798 4.826 4.784 4.805 246,876 +0.02(+0.44%)
Mar 21, 2008 4.670 4.806 4.660 4.784 293,864 +0.00(+0.00%)
Mar 20, 2008 4.670 4.806 4.660 4.784 293,864 +0.11(+2.42%)
Mar 19, 2008 4.759 4.791 4.653 4.670 318,371 -0.07(-1.57%)
Mar 18, 2008 4.681 4.794 4.677 4.745 322,769 +0.09(+1.90%)
Mar 17, 2008 4.684 4.741 4.653 4.656 272,989 -0.10(-2.08%)
Mar 14, 2008 4.776 4.808 4.684 4.755 286,875 -0.03(-0.59%)
Mar 13, 2008 4.840 4.840 4.784 4.784 164,821 -0.06(-1.31%)
Mar 12, 2008 4.893 4.911 4.812 4.847 176,081 -0.01(-0.22%)
Mar 11, 2008 4.730 4.900 4.730 4.858 202,813 +0.05(+1.03%)
Mar 10, 2008 4.858 4.876 4.794 4.808 251,262 -0.06(-1.16%)
Mar 07, 2008 4.868 4.943 4.830 4.865 217,629 -0.04(-0.72%)
Mar 06, 2008 4.943 4.943 4.886 4.900 167,602 -0.06(-1.14%)
Mar 05, 2008 4.950 4.978 4.907 4.957 210,280 +0.05(+1.08%)
Mar 04, 2008 4.904 4.904 4.865 4.904 162,145 +0.01(+0.29%)
Mar 03, 2008 4.893 4.905 4.868 4.890 190,213 +0.00(+0.07%)
Feb 29, 2008 4.964 4.964 4.883 4.886 622,575 -0.08(-1.71%)
Feb 28, 2008 5.049 5.049 4.971 4.971 280,665 -0.07(-1.47%)
Feb 27, 2008 5.035 5.045 4.975 5.045 352,986 +0.03(+0.60%)
Feb 26, 2008 4.904 5.029 4.900 5.015 474,545 +0.09(+1.83%)
Feb 25, 2008 4.812 4.929 4.812 4.925 501,112 +0.13(+2.81%)
Feb 22, 2008 4.755 4.815 4.755 4.791 378,731 +0.04(+0.82%)
Feb 21, 2008 4.720 4.773 4.709 4.752 321,639 +0.04(+0.75%)
Feb 20, 2008 4.656 4.734 4.649 4.716 555,466 +0.01(+0.23%)
Feb 19, 2008 4.621 4.723 4.617 4.706 442,324 +0.09(+1.99%)
Feb 18, 2008 4.557 4.642 4.536 4.614 0 +0.00(+0.00%)
Feb 15, 2008 4.557 4.642 4.536 4.614 504,504 -0.04(-0.76%)
Feb 14, 2008 4.759 4.773 4.617 4.649 935,178 -0.15(-3.17%)
Feb 13, 2008 4.805 4.851 4.762 4.801 901,624 -0.01(-0.29%)
Feb 12, 2008 4.844 4.865 4.709 4.815 968,052 -0.07(-1.38%)
Feb 11, 2008 4.914 4.918 4.865 4.883 442,259 -0.03(-0.65%)
Feb 08, 2008 4.946 4.968 4.914 4.914 287,225 -0.05(-0.93%)
Feb 07, 2008 4.999 5.010 4.939 4.960 434,467 -0.06(-1.20%)
Feb 06, 2008 5.067 5.095 5.021 5.021 315,421 -0.05(-0.98%)
Feb 05, 2008 5.152 5.159 5.063 5.070 251,997 -0.08(-1.58%)
Feb 04, 2008 5.226 5.233 5.148 5.152 296,261 -0.09(-1.69%)
Feb 01, 2008 5.244 5.275 5.215 5.240 289,984 -0.08(-1.53%)
Jan 31, 2008 5.272 5.321 5.261 5.321 145,839 +0.02(+0.47%)
Jan 30, 2008 5.304 5.339 5.275 5.297 209,715 -0.02(-0.47%)
Jan 29, 2008 5.272 5.339 5.272 5.321 179,190 +0.02(+0.33%)
Jan 28, 2008 5.343 5.343 5.282 5.304 165,341 -0.03(-0.53%)
Jan 25, 2008 5.332 5.396 5.318 5.332 213,389 -0.02(-0.33%)
Jan 24, 2008 5.275 5.364 5.275 5.350 275,286 +0.02(+0.47%)
Jan 23, 2008 5.236 5.325 5.173 5.325 267,373 +0.08(+1.48%)
Jan 22, 2008 5.208 5.325 5.102 5.247 374,466 -0.12(-2.24%)
Jan 21, 2008 5.374 5.424 5.311 5.367 0 +0.00(+0.00%)
Jan 18, 2008 5.374 5.424 5.311 5.367 203,799 -0.01(-0.20%)
Jan 17, 2008 5.456 5.459 5.371 5.378 264,264 -0.08(-1.43%)
Jan 16, 2008 5.427 5.463 5.420 5.456 209,715 +0.03(+0.59%)
Jan 15, 2008 5.420 5.477 5.420 5.424 238,544 -0.05(-0.90%)
Jan 14, 2008 5.438 5.481 5.438 5.473 131,990 +0.02(+0.45%)
Jan 11, 2008 5.445 5.470 5.431 5.449 188,517 +0.00(+0.00%)
Jan 10, 2008 5.438 5.449 5.406 5.449 305,944 +0.01(+0.13%)
Jan 09, 2008 5.473 5.473 5.424 5.442 135,772 -0.01(-0.26%)
Jan 08, 2008 5.442 5.470 5.417 5.456 438,073 +0.03(+0.52%)
Jan 07, 2008 5.413 5.438 5.385 5.427 175,349 -0.00(-0.06%)
Jan 04, 2008 5.427 5.459 5.410 5.431 84,977 -0.04(-0.78%)
Jan 03, 2008 5.350 5.473 5.350 5.473 145,839 +0.13(+2.47%)
Jan 02, 2008 5.343 5.364 5.318 5.342 184,278 +0.03(+0.52%)
Jan 01, 2008 5.272 5.318 5.236 5.314 957,783 +0.00(+0.00%)
Dec 31, 2007 5.272 5.318 5.236 5.314 957,783 +0.05(+0.87%)
Dec 28, 2007 5.279 5.297 5.254 5.268 553,965 -0.01(-0.20%)
Dec 27, 2007 5.265 5.307 5.251 5.279 622,363 -0.02(-0.40%)
Dec 26, 2007 5.304 5.321 5.268 5.300 397,693 +0.00(+0.07%)
Dec 24, 2007 5.272 5.304 5.247 5.297 847,341 +0.06(+1.08%)
Dec 21, 2007 5.258 5.290 5.240 5.240 446,564 +0.00(+0.00%)
Dec 20, 2007 5.233 5.265 5.233 5.240 305,528 -0.01(-0.20%)
Dec 19, 2007 5.268 5.282 5.222 5.251 249,001 -0.01(-0.17%)
Dec 18, 2007 5.272 5.300 5.222 5.259 420,561 -0.01(-0.24%)
Dec 17, 2007 5.254 5.307 5.236 5.272 454,195 -0.02(-0.33%)
Dec 14, 2007 5.236 5.321 5.236 5.290 481,045 -0.01(-0.13%)
Dec 13, 2007 5.314 5.318 5.236 5.297 581,663 -0.00(-0.07%)
Dec 12, 2007 5.392 5.392 5.297 5.300 381,840 -0.00(-0.07%)
Dec 11, 2007 5.350 5.364 5.286 5.304 398,516 -0.05(-0.93%)
Dec 10, 2007 5.343 5.374 5.343 5.353 364,882 +0.01(+0.20%)
Dec 07, 2007 5.332 5.374 5.332 5.343 382,688 -0.01(-0.20%)
Dec 06, 2007 5.343 5.367 5.335 5.353 297,615 +0.01(+0.13%)
Dec 05, 2007 5.350 5.378 5.321 5.346 388,623 +0.01(+0.20%)
Dec 04, 2007 5.410 5.417 5.335 5.335 297,332 -0.07(-1.37%)
Dec 03, 2007 5.367 5.410 5.353 5.410 327,574 -0.02(-0.33%)
Nov 30, 2007 5.360 5.427 5.357 5.427 235,435 +0.07(+1.25%)
Nov 29, 2007 5.335 5.378 5.335 5.360 273,308 -0.01(-0.13%)
Nov 28, 2007 5.438 5.438 5.286 5.367 483,306 +0.03(+0.60%)
Nov 27, 2007 5.282 5.335 5.212 5.335 395,972 +0.02(+0.40%)
Nov 26, 2007 5.272 5.328 5.222 5.314 254,654 +0.07(+1.28%)
Nov 23, 2007 5.240 5.286 5.240 5.247 114,184 +0.01(+0.14%)
Nov 21, 2007 5.215 5.272 5.173 5.240 304,966 -0.06(-1.13%)
Nov 20, 2007 5.385 5.385 5.244 5.300 326,444 -0.00(-0.07%)
Nov 19, 2007 5.389 5.452 5.297 5.304 449,958 -0.16(-2.91%)
Nov 16, 2007 5.484 5.527 5.449 5.463 284,048 -0.04(-0.71%)
Nov 15, 2007 5.477 5.530 5.445 5.502 232,043 +0.01(+0.26%)
Nov 14, 2007 5.544 5.544 5.456 5.488 210,846 +0.00(+0.06%)
Nov 13, 2007 5.456 5.491 5.445 5.484 249,567 +0.02(+0.32%)
Nov 12, 2007 5.523 5.573 5.445 5.466 248,153 -0.08(-1.47%)
Nov 09, 2007 5.488 5.594 5.488 5.548 168,736 +0.00(+0.00%)
Nov 08, 2007 5.551 5.576 5.534 5.548 184,560 -0.04(-0.70%)
Nov 07, 2007 5.611 5.615 5.550 5.587 302,702 -0.03(-0.50%)
Nov 06, 2007 5.622 5.661 5.615 5.615 235,152 -0.03(-0.50%)
Nov 05, 2007 5.679 5.689 5.626 5.643 206,323 -0.05(-0.93%)
Nov 02, 2007 5.657 5.721 5.590 5.696 281,504 +0.04(+0.75%)
Nov 01, 2007 5.679 5.693 5.633 5.654 574,315 -0.05(-0.81%)
Oct 31, 2007 5.707 5.711 5.682 5.700 164,776 +0.02(+0.35%)
Oct 30, 2007 5.675 5.714 5.657 5.680 521,179 -0.04(-0.66%)
Oct 29, 2007 5.657 5.718 5.657 5.718 133,686 +0.02(+0.44%)
Oct 26, 2007 5.693 5.718 5.686 5.693 119,272 +0.01(+0.12%)
Oct 25, 2007 5.693 5.707 5.669 5.686 415,756 +0.00(+0.06%)
Oct 24, 2007 5.679 5.686 5.640 5.682 254,089 -0.00(-0.06%)
Oct 23, 2007 5.696 5.707 5.633 5.686 245,610 +0.00(+0.06%)
Oct 22, 2007 5.657 5.703 5.638 5.682 439,780 -0.01(-0.19%)
Oct 19, 2007 5.703 5.703 5.679 5.693 237,979 -0.02(-0.43%)
Oct 18, 2007 5.682 5.721 5.665 5.718 294,788 +0.01(+0.19%)
Oct 17, 2007 5.732 5.749 5.707 5.707 162,232 -0.01(-0.19%)
Oct 16, 2007 5.703 5.735 5.700 5.718 196,714 -0.01(-0.12%)
Oct 15, 2007 5.749 5.749 5.721 5.725 119,554 -0.02(-0.37%)
Oct 12, 2007 5.760 5.764 5.696 5.746 181,451 +0.03(+0.56%)
Oct 11, 2007 5.725 5.741 5.707 5.714 261,720 +0.00(+0.00%)
Oct 10, 2007 5.721 5.767 5.696 5.714 170,994 -0.03(-0.55%)
Oct 09, 2007 5.764 5.788 5.707 5.746 317,964 -0.00(-0.08%)
Oct 08, 2007 5.696 5.764 5.696 5.750 133,969 +0.01(+0.14%)
Oct 05, 2007 5.760 5.781 5.739 5.742 149,514 -0.01(-0.12%)
Oct 04, 2007 5.771 5.781 5.749 5.749 154,601 -0.01(-0.25%)
Oct 03, 2007 5.760 5.785 5.749 5.764 181,734 +0.00(+0.06%)
Oct 02, 2007 5.732 5.781 5.732 5.760 175,799 +0.00(+0.00%)
Oct 01, 2007 5.757 5.760 5.721 5.760 242,218 -0.00(-0.06%)
Sep 28, 2007 5.735 5.767 5.735 5.764 209,998 +0.03(+0.56%)
Sep 27, 2007 5.732 5.746 5.707 5.732 322,345 +0.01(+0.12%)
Sep 26, 2007 5.725 5.742 5.711 5.725 161,384 +0.00(+0.00%)
Sep 25, 2007 5.686 5.725 5.679 5.725 693,304 +0.01(+0.12%)
Sep 24, 2007 5.696 5.753 5.696 5.718 573,184 +0.03(+0.50%)
Sep 21, 2007 5.803 5.803 5.647 5.689 1,176,328 -0.19(-3.25%)
Sep 20, 2007 5.856 5.898 5.838 5.880 222,716 +0.04(+0.61%)
Sep 19, 2007 5.859 5.909 5.841 5.845 299,311 -0.02(-0.30%)
Sep 18, 2007 5.788 5.863 5.771 5.863 268,503 +0.09(+1.53%)
Sep 17, 2007 5.838 5.841 5.755 5.774 192,474 -0.06(-1.09%)
Sep 14, 2007 5.866 5.902 5.817 5.838 150,362 -0.03(-0.48%)
Sep 13, 2007 5.930 5.930 5.849 5.866 220,173 -0.06(-1.07%)
Sep 12, 2007 5.912 5.930 5.873 5.930 211,411 +0.02(+0.30%)
Sep 11, 2007 5.948 5.969 5.898 5.912 241,370 -0.06(-0.95%)
Sep 10, 2007 5.972 5.994 5.951 5.969 150,362 -0.04(-0.59%)
Sep 07, 2007 5.937 6.008 5.926 6.004 215,085 +0.01(+0.12%)
Sep 06, 2007 5.870 6.011 5.870 5.997 272,460 +0.13(+2.17%)
Sep 05, 2007 5.841 5.895 5.838 5.870 206,041 +0.02(+0.30%)
Sep 04, 2007 5.813 5.852 5.810 5.852 155,166 -0.01(-0.24%)
Aug 31, 2007 5.856 5.902 5.841 5.866 167,037 +0.01(+0.18%)
Aug 30, 2007 5.813 5.884 5.810 5.856 245,327 -0.01(-0.24%)
Aug 29, 2007 5.866 5.916 5.838 5.870 234,587 -0.03(-0.54%)
Aug 28, 2007 5.866 5.905 5.866 5.902 184,843 -0.00(-0.08%)
Aug 27, 2007 5.944 5.965 5.905 5.906 203,214 -0.02(-0.40%)
Aug 24, 2007 5.909 5.997 5.909 5.930 266,242 -0.02(-0.36%)
Aug 23, 2007 5.962 6.011 5.916 5.951 271,330 -0.04(-0.65%)
Aug 22, 2007 5.877 5.990 5.877 5.990 251,262 +0.04(+0.59%)
Aug 21, 2007 5.803 5.955 5.803 5.955 270,482 +0.11(+1.81%)
Aug 20, 2007 5.785 5.856 5.725 5.849 353,859 +0.12(+2.16%)
Aug 17, 2007 5.604 5.742 5.604 5.725 555,944 +0.20(+3.65%)
Aug 16, 2007 5.251 5.527 4.982 5.523 1,101,713 +0.15(+2.76%)
Aug 15, 2007 5.399 5.466 5.346 5.374 755,202 -0.14(-2.50%)
Aug 14, 2007 5.689 5.696 5.512 5.512 303,833 -0.17(-3.05%)
Aug 13, 2007 5.760 5.792 5.686 5.686 171,559 -0.05(-0.92%)
Aug 10, 2007 5.834 5.834 5.686 5.739 255,502 -0.10(-1.70%)
Aug 09, 2007 5.845 5.887 5.815 5.838 140,469 -0.07(-1.20%)
Aug 08, 2007 5.749 5.965 5.749 5.909 328,422 +0.13(+2.27%)
Aug 07, 2007 5.714 5.795 5.668 5.778 519,766 +0.05(+0.86%)
Aug 06, 2007 5.792 5.799 5.565 5.728 765,659 -0.17(-2.82%)
Aug 03, 2007 5.864 5.997 5.856 5.895 303,833 -0.10(-1.71%)
Aug 02, 2007 5.962 6.018 5.962 5.997 143,861 -0.04(-0.64%)
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.