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 30, 2010 4.721 4.721 4.671 4.721 249,490 +0.02(+0.38%)
Jul 29, 2010 4.689 4.703 4.674 4.703 185,046 +0.01(+0.31%)
Jul 28, 2010 4.678 4.699 4.678 4.689 207,351 -0.01(-0.15%)
Jul 27, 2010 4.710 4.717 4.674 4.696 445,120 -0.01(-0.15%)
Jul 26, 2010 4.674 4.721 4.674 4.703 249,548 +0.02(+0.46%)
Jul 23, 2010 4.685 4.725 4.667 4.681 394,620 -0.00(-0.08%)
Jul 22, 2010 4.685 4.703 4.634 4.685 595,045 +0.04(+0.93%)
Jul 21, 2010 4.613 4.663 4.589 4.642 363,062 +0.04(+0.94%)
Jul 20, 2010 4.570 4.613 4.570 4.598 155,100 +0.01(+0.24%)
Jul 19, 2010 4.584 4.588 4.566 4.588 259,443 +0.00(+0.00%)
Jul 16, 2010 4.588 4.588 4.555 4.588 147,602 +0.01(+0.32%)
Jul 15, 2010 4.609 4.616 4.566 4.573 251,832 -0.03(-0.70%)
Jul 14, 2010 4.588 4.609 4.581 4.606 238,238 +0.03(+0.55%)
Jul 13, 2010 4.613 4.616 4.566 4.580 385,849 -0.03(-0.63%)
Jul 12, 2010 4.537 4.609 4.519 4.609 332,311 +0.08(+1.83%)
Jul 09, 2010 4.526 4.548 4.487 4.526 165,425 +0.03(+0.72%)
Jul 08, 2010 4.494 4.494 4.451 4.494 224,061 +0.00(+0.08%)
Jul 07, 2010 4.436 4.490 4.436 4.490 190,862 +0.06(+1.30%)
Jul 06, 2010 4.483 4.483 4.433 4.433 146,612 -0.04(-0.81%)
Jul 02, 2010 4.469 4.476 4.418 4.469 246,781 -0.01(-0.24%)
Jul 01, 2010 4.480 4.548 4.404 4.480 298,852 -0.01(-0.16%)
Jun 30, 2010 4.501 4.512 4.472 4.487 352,654 +0.00(+0.00%)
Jun 29, 2010 4.569 4.576 4.476 4.487 245,752 -0.06(-1.42%)
Jun 25, 2010 4.551 4.584 4.548 4.551 142,364 -0.03(-0.70%)
Jun 24, 2010 4.591 4.616 4.573 4.584 329,291 -0.01(-0.18%)
Jun 23, 2010 4.623 4.630 4.551 4.592 270,417 -0.00(-0.05%)
Jun 22, 2010 4.530 4.623 4.530 4.594 389,861 +0.09(+1.91%)
Jun 21, 2010 4.515 4.515 4.472 4.508 166,391 +0.01(+0.32%)
Jun 18, 2010 4.494 4.515 4.476 4.494 165,310 +0.00(+0.00%)
Jun 17, 2010 4.515 4.530 4.494 4.494 198,393 -0.03(-0.56%)
Jun 16, 2010 4.494 4.544 4.494 4.519 192,941 -0.01(-0.16%)
Jun 15, 2010 4.584 4.616 4.523 4.526 252,729 -0.03(-0.63%)
Jun 14, 2010 4.537 4.559 4.494 4.555 166,853 +0.04(+0.79%)
Jun 11, 2010 4.419 4.519 4.419 4.519 189,668 +0.06(+1.45%)
Jun 10, 2010 4.350 4.454 4.350 4.454 165,407 +0.13(+2.99%)
Jun 09, 2010 4.336 4.393 4.325 4.325 264,617 +0.00(+0.00%)
Jun 08, 2010 4.354 4.354 4.322 4.325 222,849 -0.03(-0.58%)
Jun 07, 2010 4.379 4.397 4.340 4.350 169,043 -0.03(-0.66%)
Jun 04, 2010 4.379 4.422 4.354 4.379 212,142 -0.06(-1.45%)
Jun 03, 2010 4.397 4.458 4.393 4.444 234,489 +0.05(+1.06%)
Jun 02, 2010 4.415 4.415 4.361 4.397 200,539 -0.02(-0.49%)
Jun 01, 2010 4.487 4.494 4.411 4.419 217,274 -0.11(-2.39%)
May 28, 2010 4.527 4.527 4.446 4.527 161,612 +0.04(+0.88%)
May 27, 2010 4.430 4.527 4.401 4.487 186,931 +0.14(+3.13%)
May 26, 2010 4.408 4.455 4.326 4.351 190,802 -0.03(-0.57%)
May 25, 2010 4.312 4.434 4.287 4.376 506,448 -0.04(-0.79%)
May 24, 2010 4.305 4.411 4.305 4.411 259,619 +0.11(+2.48%)
May 21, 2010 4.348 4.426 4.119 4.305 828,257 -0.05(-1.23%)
May 20, 2010 4.348 4.391 4.348 4.358 583,001 -0.11(-2.56%)
May 19, 2010 4.491 4.517 4.387 4.473 231,517 -0.04(-0.87%)
May 18, 2010 4.595 4.634 4.491 4.512 257,079 -0.07(-1.56%)
May 17, 2010 4.630 4.641 4.455 4.584 370,652 -0.03(-0.54%)
May 14, 2010 4.609 4.666 4.609 4.609 156,518 -0.05(-1.00%)
May 13, 2010 4.659 4.680 4.641 4.655 340,392 -0.03(-0.54%)
May 12, 2010 4.591 4.741 4.591 4.680 458,711 +0.07(+1.55%)
May 11, 2010 4.630 4.652 4.577 4.609 496,854 +0.03(+0.62%)
May 10, 2010 4.598 4.612 4.562 4.580 358,538 +0.07(+1.59%)
May 07, 2010 4.598 4.667 4.419 4.509 577,893 -0.05(-1.02%)
May 06, 2010 4.691 4.691 4.287 4.555 1,311,462 -0.14(-2.94%)
May 05, 2010 4.784 4.784 4.684 4.693 301,337 -0.16(-3.21%)
May 04, 2010 4.802 4.856 4.802 4.849 179,484 +0.01(+0.22%)
May 03, 2010 4.813 4.881 4.795 4.838 276,722 +0.03(+0.65%)
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%)
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.