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 )

10.48 -0.07 (-0.66%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 20, 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 (%)
Aug 31, 2005 6.298 6.298 6.242 6.259 211,967 -0.02(-0.39%)
Aug 30, 2005 6.263 6.291 6.259 6.284 135,941 +0.00(+0.00%)
Aug 29, 2005 6.277 6.288 6.252 6.284 188,509 +0.01(+0.23%)
Aug 26, 2005 6.266 6.298 6.245 6.270 188,792 -0.01(-0.17%)
Aug 25, 2005 6.288 6.298 6.266 6.280 183,140 -0.01(-0.11%)
Aug 24, 2005 6.309 6.309 6.252 6.288 200,662 -0.02(-0.28%)
Aug 23, 2005 6.273 6.316 6.266 6.305 238,534 -0.01(-0.22%)
Aug 22, 2005 6.298 6.326 6.295 6.319 191,053 +0.02(+0.28%)
Aug 19, 2005 6.330 6.330 6.270 6.302 195,858 -0.03(-0.50%)
Aug 18, 2005 6.305 6.337 6.280 6.334 209,706 +0.00(+0.06%)
Aug 17, 2005 6.305 6.334 6.295 6.330 198,684 +0.01(+0.22%)
Aug 16, 2005 6.341 6.341 6.312 6.316 278,101 -0.01(-0.22%)
Aug 15, 2005 6.344 6.348 6.316 6.330 160,812 -0.01(-0.17%)
Aug 12, 2005 6.341 6.348 6.316 6.341 161,377 +0.01(+0.22%)
Aug 11, 2005 6.341 6.348 6.305 6.326 179,748 -0.01(-0.17%)
Aug 10, 2005 6.298 6.344 6.298 6.337 203,206 +0.00(+0.06%)
Aug 09, 2005 6.323 6.344 6.305 6.334 217,620 +0.00(+0.00%)
Aug 08, 2005 6.341 6.355 6.305 6.334 198,119 -0.00(-0.06%)
Aug 05, 2005 6.365 6.380 6.326 6.337 268,209 -0.02(-0.39%)
Aug 04, 2005 6.330 6.365 6.312 6.362 281,775 +0.03(+0.50%)
Aug 03, 2005 6.365 6.365 6.295 6.330 324,734 -0.01(-0.22%)
Aug 02, 2005 6.309 6.355 6.295 6.344 318,234 +0.05(+0.79%)
Aug 01, 2005 6.295 6.319 6.280 6.295 386,628 +0.01(+0.11%)
Jul 29, 2005 6.252 6.288 6.252 6.288 168,160 +0.01(+0.17%)
Jul 28, 2005 6.263 6.280 6.231 6.277 206,315 +0.01(+0.23%)
Jul 27, 2005 6.224 6.273 6.224 6.263 176,922 +0.02(+0.34%)
Jul 26, 2005 6.263 6.277 6.206 6.242 334,060 -0.03(-0.45%)
Jul 25, 2005 6.270 6.284 6.231 6.270 261,426 -0.01(-0.11%)
Jul 22, 2005 6.266 6.277 6.245 6.277 162,508 +0.01(+0.11%)
Jul 21, 2005 6.263 6.277 6.231 6.270 187,661 +0.01(+0.11%)
Jul 20, 2005 6.263 6.270 6.213 6.263 246,730 +0.01(+0.11%)
Jul 19, 2005 6.210 6.263 6.210 6.256 265,948 +0.05(+0.74%)
Jul 18, 2005 6.220 6.245 6.192 6.210 215,641 +0.02(+0.29%)
Jul 15, 2005 6.174 6.210 6.167 6.192 190,770 -0.01(-0.17%)
Jul 14, 2005 6.206 6.210 6.174 6.203 189,922 +0.02(+0.34%)
Jul 13, 2005 6.220 6.220 6.174 6.181 192,466 -0.01(-0.23%)
Jul 12, 2005 6.234 6.234 6.174 6.196 208,010 -0.02(-0.34%)
Jul 11, 2005 6.192 6.220 6.167 6.217 160,530 +0.04(+0.69%)
Jul 08, 2005 6.167 6.196 6.164 6.174 173,248 -0.01(-0.11%)
Jul 07, 2005 6.157 6.185 6.139 6.181 176,357 +0.02(+0.40%)
Jul 06, 2005 6.135 6.181 6.128 6.157 207,728 +0.00(+0.06%)
Jul 05, 2005 6.139 6.157 6.125 6.153 121,810 +0.00(+0.00%)
Jul 01, 2005 6.114 6.160 6.104 6.153 185,966 +0.04(+0.64%)
Jun 30, 2005 6.093 6.188 6.093 6.114 305,233 -0.00(-0.06%)
Jun 29, 2005 6.096 6.121 6.082 6.118 271,318 +0.01(+0.23%)
Jun 28, 2005 6.068 6.132 6.068 6.104 123,789 +0.01(+0.12%)
Jun 27, 2005 6.079 6.104 6.050 6.096 223,272 +0.00(+0.06%)
Jun 24, 2005 6.125 6.146 6.075 6.093 306,081 -0.03(-0.52%)
Jun 23, 2005 6.160 6.181 6.111 6.125 259,730 -0.04(-0.57%)
Jun 22, 2005 6.181 6.210 6.160 6.160 233,729 -0.06(-0.91%)
Jun 21, 2005 6.185 6.220 6.164 6.217 208,010 +0.03(+0.46%)
Jun 20, 2005 6.210 6.227 6.157 6.188 137,920 -0.02(-0.34%)
Jun 17, 2005 6.153 6.249 6.153 6.210 422,522 +0.02(+0.40%)
Jun 16, 2005 6.157 6.210 6.153 6.185 200,097 +0.02(+0.40%)
Jun 15, 2005 6.185 6.192 6.153 6.160 206,032 -0.03(-0.51%)
Jun 14, 2005 6.185 6.192 6.164 6.192 191,618 +0.01(+0.23%)
Jun 13, 2005 6.164 6.203 6.164 6.178 241,925 -0.03(-0.46%)
Jun 10, 2005 6.178 6.206 6.153 6.206 267,644 +0.04(+0.57%)
Jun 09, 2005 6.196 6.206 6.153 6.171 222,424 -0.04(-0.68%)
Jun 08, 2005 6.213 6.242 6.199 6.213 206,032 -0.03(-0.51%)
Jun 07, 2005 6.256 6.266 6.231 6.245 147,812 -0.02(-0.28%)
Jun 06, 2005 6.256 6.277 6.245 6.263 105,701 -0.01(-0.17%)
Jun 03, 2005 6.277 6.291 6.238 6.273 197,836 -0.00(-0.06%)
Jun 02, 2005 6.330 6.330 6.263 6.277 152,051 -0.04(-0.62%)
Jun 01, 2005 6.284 6.341 6.284 6.316 230,338 -0.01(-0.22%)
May 31, 2005 6.284 6.334 6.266 6.330 196,423 +0.05(+0.73%)
May 27, 2005 6.185 6.305 6.185 6.284 288,841 +0.11(+1.83%)
May 26, 2005 6.118 6.185 6.118 6.171 281,775 +0.04(+0.69%)
May 25, 2005 6.142 6.185 6.104 6.128 675,752 -0.01(-0.17%)
May 24, 2005 6.252 6.259 6.139 6.139 384,933 -0.10(-1.64%)
May 23, 2005 6.242 6.263 6.210 6.242 236,555 -0.02(-0.28%)
May 20, 2005 6.238 6.280 6.238 6.259 215,924 +0.02(+0.34%)
May 19, 2005 6.302 6.302 6.227 6.238 320,495 -0.04(-0.56%)
May 18, 2005 6.298 6.312 6.249 6.273 242,490 -0.02(-0.39%)
May 17, 2005 6.344 6.394 6.280 6.298 226,098 -0.05(-0.78%)
May 16, 2005 6.344 6.376 6.344 6.348 114,462 +0.00(+0.06%)
May 13, 2005 6.341 6.355 6.341 6.344 148,094 +0.00(+0.06%)
May 12, 2005 6.351 6.362 6.312 6.341 141,594 +0.00(+0.06%)
May 11, 2005 6.408 6.408 6.337 6.337 297,602 -0.05(-0.83%)
May 10, 2005 6.408 6.440 6.369 6.390 169,574 -0.02(-0.33%)
May 09, 2005 6.408 6.450 6.383 6.411 139,333 -0.02(-0.38%)
May 06, 2005 6.436 6.450 6.401 6.436 187,944 +0.00(+0.00%)
May 05, 2005 6.426 6.443 6.394 6.436 170,704 -0.01(-0.11%)
May 04, 2005 6.408 6.450 6.408 6.443 162,508 +0.02(+0.39%)
May 03, 2005 6.422 6.429 6.390 6.418 96,939 -0.02(-0.38%)
May 02, 2005 6.411 6.461 6.408 6.443 143,290 +0.02(+0.33%)
Apr 29, 2005 6.447 6.450 6.404 6.422 159,399 -0.04(-0.66%)
Apr 28, 2005 6.450 6.500 6.436 6.464 213,663 +0.00(+0.00%)
Apr 27, 2005 6.440 6.486 6.436 6.464 180,031 +0.03(+0.44%)
Apr 26, 2005 6.489 6.503 6.436 6.436 470,568 -0.05(-0.82%)
Apr 25, 2005 6.493 6.514 6.461 6.489 299,015 -0.01(-0.16%)
Apr 22, 2005 6.468 6.507 6.468 6.500 174,378 +0.02(+0.27%)
Apr 21, 2005 6.468 6.528 6.464 6.482 174,943 -0.01(-0.22%)
Apr 20, 2005 6.489 6.514 6.429 6.496 288,275 +0.00(+0.05%)
Apr 19, 2005 6.539 6.539 6.450 6.493 254,078 -0.02(-0.27%)
Apr 18, 2005 6.507 6.546 6.457 6.510 223,555 +0.01(+0.16%)
Apr 15, 2005 6.542 6.546 6.422 6.500 273,014 -0.04(-0.65%)
Apr 14, 2005 6.493 6.542 6.482 6.542 153,464 +0.03(+0.43%)
Apr 13, 2005 6.535 6.564 6.503 6.514 177,204 -0.01(-0.11%)
Apr 12, 2005 6.503 6.528 6.468 6.521 169,856 +0.04(+0.55%)
Apr 11, 2005 6.560 6.560 6.457 6.486 222,424 -0.06(-0.87%)
Apr 08, 2005 6.539 6.556 6.518 6.542 198,401 -0.02(-0.32%)
Apr 07, 2005 6.581 6.599 6.510 6.564 224,968 -0.01(-0.16%)
Apr 06, 2005 6.659 6.659 6.564 6.574 195,292 -0.06(-0.96%)
Apr 05, 2005 6.599 6.666 6.578 6.638 160,530 +0.06(+0.86%)
Apr 04, 2005 6.574 6.624 6.518 6.581 103,722 +0.01(+0.11%)
Apr 01, 2005 6.510 6.602 6.510 6.574 174,943 -0.01(-0.11%)
Mar 31, 2005 6.581 6.645 6.567 6.581 139,615 +0.00(+0.00%)
Mar 30, 2005 6.546 6.609 6.546 6.581 135,094 +0.01(+0.22%)
Mar 29, 2005 6.549 6.581 6.546 6.567 150,355 +0.01(+0.22%)
Mar 28, 2005 6.574 6.595 6.447 6.553 671,795 -0.06(-0.96%)
Mar 24, 2005 6.634 6.677 6.581 6.617 217,337 +0.00(+0.00%)
Mar 23, 2005 6.617 6.705 6.546 6.617 282,623 +0.00(+0.00%)
Mar 22, 2005 6.645 6.655 6.602 6.617 144,137 -0.02(-0.37%)
Mar 21, 2005 6.684 6.687 6.627 6.641 211,967 -0.08(-1.16%)
Mar 18, 2005 6.716 6.719 6.663 6.719 199,249 +0.00(+0.05%)
Mar 17, 2005 6.702 6.751 6.684 6.716 206,880 -0.01(-0.21%)
Mar 16, 2005 6.691 6.751 6.673 6.730 202,923 +0.01(+0.21%)
Mar 15, 2005 6.762 6.765 6.698 6.716 140,746 -0.02(-0.26%)
Mar 14, 2005 6.733 6.769 6.730 6.733 246,165 -0.01(-0.11%)
Mar 11, 2005 6.772 6.786 6.740 6.740 180,313 -0.06(-0.83%)
Mar 10, 2005 6.797 6.829 6.776 6.797 155,725 -0.01(-0.21%)
Mar 09, 2005 6.829 6.847 6.793 6.811 329,538 -0.01(-0.10%)
Mar 08, 2005 6.804 6.832 6.804 6.818 281,492 -0.01(-0.10%)
Mar 07, 2005 6.829 6.832 6.797 6.825 315,125 +0.02(+0.31%)
Mar 04, 2005 6.815 6.832 6.793 6.804 222,707 -0.02(-0.26%)
Mar 03, 2005 6.825 6.839 6.808 6.822 217,902 +0.00(+0.00%)
Mar 02, 2005 6.818 6.825 6.801 6.822 135,094 +0.02(+0.31%)
Mar 01, 2005 6.769 6.829 6.769 6.801 297,602 +0.02(+0.26%)
Feb 28, 2005 6.758 6.783 6.740 6.783 254,643 +0.04(+0.63%)
Feb 25, 2005 6.744 6.747 6.712 6.740 166,747 +0.03(+0.47%)
Feb 24, 2005 6.670 6.709 6.670 6.709 182,009 +0.01(+0.16%)
Feb 23, 2005 6.694 6.733 6.663 6.698 360,344 -0.01(-0.16%)
Feb 22, 2005 6.786 6.786 6.687 6.709 295,341 -0.06(-0.84%)
Feb 18, 2005 6.765 6.765 6.726 6.765 308,059 -0.00(-0.05%)
Feb 17, 2005 6.790 6.811 6.737 6.769 319,929 -0.02(-0.31%)
Feb 16, 2005 6.758 6.790 6.747 6.790 228,077 +0.02(+0.26%)
Feb 15, 2005 6.779 6.786 6.751 6.772 179,748 +0.00(+0.00%)
Feb 14, 2005 6.776 6.808 6.744 6.772 200,380 -0.02(-0.31%)
Feb 11, 2005 6.769 6.801 6.747 6.793 208,293 +0.02(+0.37%)
Feb 10, 2005 6.747 6.769 6.733 6.769 266,513 +0.01(+0.16%)
Feb 09, 2005 6.751 6.776 6.751 6.758 245,882 -0.01(-0.21%)
Feb 08, 2005 6.751 6.772 6.730 6.772 180,313 +0.03(+0.47%)
Feb 07, 2005 6.755 6.762 6.733 6.740 198,119 +0.01(+0.11%)
Feb 04, 2005 6.723 6.758 6.702 6.733 393,411 +0.02(+0.26%)
Feb 03, 2005 6.698 6.716 6.684 6.716 219,881 +0.02(+0.32%)
Feb 02, 2005 6.673 6.702 6.663 6.694 247,295 +0.04(+0.53%)
Feb 01, 2005 6.694 6.694 6.648 6.659 351,018 -0.04(-0.63%)
Jan 31, 2005 6.684 6.716 6.684 6.702 299,580 -0.00(-0.05%)
Jan 28, 2005 6.673 6.709 6.645 6.705 293,645 +0.04(+0.53%)
Jan 27, 2005 6.634 6.684 6.634 6.670 315,125 +0.03(+0.43%)
Jan 26, 2005 6.670 6.673 6.624 6.641 325,864 +0.00(+0.00%)
Jan 25, 2005 6.677 6.691 6.634 6.641 304,950 -0.03(-0.48%)
Jan 24, 2005 6.617 6.687 6.602 6.673 500,526 +0.04(+0.53%)
Jan 21, 2005 6.687 6.691 6.638 6.638 382,106 -0.03(-0.42%)
Jan 20, 2005 6.638 6.670 6.634 6.666 170,987 +0.01(+0.11%)
Jan 19, 2005 6.694 6.698 6.638 6.659 425,630 -0.01(-0.16%)
Jan 18, 2005 6.680 6.687 6.648 6.670 382,389 +0.00(+0.00%)
Jan 14, 2005 6.666 6.680 6.641 6.670 151,486 +0.01(+0.11%)
Jan 13, 2005 6.663 6.680 6.652 6.663 174,378 -0.01(-0.11%)
Jan 12, 2005 6.680 6.694 6.652 6.670 228,924 +0.00(+0.00%)
Jan 11, 2005 6.624 6.670 6.620 6.670 269,905 +0.06(+0.86%)
Jan 10, 2005 6.578 6.631 6.578 6.613 257,469 +0.02(+0.38%)
Jan 07, 2005 6.549 6.588 6.518 6.588 285,167 +0.03(+0.49%)
Jan 06, 2005 6.556 6.581 6.539 6.556 289,689 -0.00(-0.05%)
Jan 05, 2005 6.525 6.567 6.482 6.560 326,430 +0.04(+0.65%)
Jan 04, 2005 6.535 6.542 6.496 6.518 200,662 -0.00(-0.05%)
Jan 03, 2005 6.468 6.525 6.464 6.521 232,599 +0.02(+0.33%)
Dec 31, 2004 6.450 6.500 6.415 6.500 650,033 +0.06(+0.88%)
Dec 30, 2004 6.464 6.472 6.426 6.443 547,159 -0.02(-0.33%)
Dec 29, 2004 6.457 6.482 6.426 6.464 453,893 -0.00(-0.05%)
Dec 28, 2004 6.380 6.486 6.380 6.468 519,461 +0.05(+0.77%)
Dec 27, 2004 6.397 6.433 6.397 6.418 371,367 +0.00(+0.06%)
Dec 23, 2004 6.404 6.433 6.394 6.415 338,017 +0.00(+0.06%)
Dec 22, 2004 6.418 6.450 6.383 6.411 586,161 +0.01(+0.11%)
Dec 21, 2004 6.387 6.415 6.372 6.404 474,807 +0.04(+0.56%)
Dec 20, 2004 6.358 6.397 6.341 6.369 474,242 +0.00(+0.00%)
Dec 17, 2004 6.351 6.404 6.344 6.369 381,541 +0.00(+0.00%)
Dec 16, 2004 6.380 6.418 6.358 6.369 450,219 -0.01(-0.17%)
Dec 15, 2004 6.464 6.464 6.380 6.380 350,170 -0.06(-0.93%)
Dec 14, 2004 6.464 6.486 6.408 6.440 285,167 -0.05(-0.71%)
Dec 13, 2004 6.489 6.489 6.457 6.486 218,185 +0.00(+0.00%)
Dec 10, 2004 6.472 6.486 6.443 6.486 250,404 +0.02(+0.33%)
Dec 09, 2004 6.429 6.479 6.411 6.464 275,557 +0.04(+0.55%)
Dec 08, 2004 6.390 6.436 6.390 6.429 309,755 +0.04(+0.61%)
Dec 07, 2004 6.411 6.440 6.376 6.390 380,976 -0.03(-0.50%)
Dec 06, 2004 6.440 6.457 6.418 6.422 183,987 -0.01(-0.17%)
Dec 03, 2004 6.447 6.461 6.408 6.433 300,711 -0.00(-0.06%)
Dec 02, 2004 6.464 6.489 6.390 6.436 643,250 -0.11(-1.62%)
Dec 01, 2004 6.518 6.560 6.510 6.542 215,924 +0.01(+0.11%)
Nov 30, 2004 6.556 6.564 6.507 6.535 463,785 -0.01(-0.11%)
Nov 29, 2004 6.560 6.560 6.486 6.542 268,774 -0.00(-0.05%)
Nov 26, 2004 6.535 6.560 6.532 6.546 59,068 -0.01(-0.11%)
Nov 24, 2004 6.528 6.564 6.518 6.553 195,010 -0.01(-0.16%)
Nov 23, 2004 6.546 6.571 6.546 6.564 227,794 +0.02(+0.38%)
Nov 22, 2004 6.585 6.599 6.514 6.539 236,838 -0.04(-0.65%)
Nov 19, 2004 6.567 6.581 6.546 6.581 299,298 -0.00(-0.05%)
Nov 18, 2004 6.627 6.673 6.564 6.585 175,509 -0.05(-0.75%)
Nov 17, 2004 6.684 6.709 6.620 6.634 198,684 -0.05(-0.69%)
Nov 16, 2004 6.659 6.719 6.655 6.680 249,556 -0.01(-0.21%)
Nov 15, 2004 6.677 6.694 6.655 6.694 183,987 +0.05(+0.75%)
Nov 12, 2004 6.652 6.687 6.617 6.645 245,599 +0.01(+0.16%)
Nov 11, 2004 6.645 6.670 6.617 6.634 136,789 +0.01(+0.11%)
Nov 10, 2004 6.627 6.659 6.599 6.627 134,811 +0.02(+0.32%)
Nov 09, 2004 6.673 6.673 6.581 6.606 224,403 -0.05(-0.69%)
Nov 08, 2004 6.624 6.652 6.592 6.652 207,445 -0.00(-0.05%)
Nov 05, 2004 6.620 6.673 6.585 6.655 299,015 +0.03(+0.48%)
Nov 04, 2004 6.631 6.670 6.588 6.624 153,747 +0.00(+0.00%)
Nov 03, 2004 6.602 6.645 6.588 6.624 286,014 +0.01(+0.11%)
Nov 02, 2004 6.620 6.624 6.556 6.617 232,599 +0.01(+0.21%)
Nov 01, 2004 6.659 6.659 6.599 6.602 198,119 -0.07(-1.01%)
Oct 29, 2004 6.602 6.670 6.592 6.670 182,009 +0.07(+1.02%)
Oct 28, 2004 6.670 6.670 6.602 6.602 159,117 -0.06(-0.85%)
Oct 27, 2004 6.687 6.687 6.592 6.659 219,033 +0.01(+0.11%)
Oct 26, 2004 6.670 6.702 6.638 6.652 323,038 -0.06(-0.90%)
Oct 25, 2004 6.719 6.747 6.687 6.712 203,771 -0.01(-0.11%)
Oct 22, 2004 6.709 6.733 6.691 6.719 538,680 +0.03(+0.48%)
Oct 21, 2004 6.740 6.740 6.673 6.687 403,021 -0.01(-0.21%)
Oct 20, 2004 6.737 6.740 6.652 6.702 191,053 -0.01(-0.21%)
Oct 19, 2004 6.737 6.765 6.694 6.716 148,377 -0.04(-0.52%)
Oct 18, 2004 6.751 6.772 6.737 6.751 128,028 -0.00(-0.05%)
Oct 15, 2004 6.762 6.765 6.730 6.755 114,179 +0.00(+0.05%)
Oct 14, 2004 6.730 6.751 6.709 6.751 111,353 +0.02(+0.32%)
Oct 13, 2004 6.740 6.740 6.719 6.730 86,765 +0.01(+0.16%)
Oct 12, 2004 6.694 6.744 6.673 6.719 104,853 +0.02(+0.37%)
Oct 11, 2004 6.797 6.797 6.634 6.694 495,438 -0.10(-1.51%)
Oct 08, 2004 6.811 6.815 6.776 6.797 96,374 -0.00(-0.05%)
Oct 07, 2004 6.815 6.822 6.779 6.801 112,201 -0.01(-0.21%)
Oct 06, 2004 6.847 6.854 6.811 6.815 170,421 -0.05(-0.67%)
Oct 05, 2004 6.847 6.861 6.811 6.861 161,943 +0.01(+0.21%)
Oct 04, 2004 6.868 6.868 6.811 6.847 120,962 -0.02(-0.31%)
Oct 01, 2004 6.804 6.871 6.804 6.868 128,593 +0.02(+0.36%)
Sep 30, 2004 6.811 6.843 6.811 6.843 119,832 +0.02(+0.36%)
Sep 29, 2004 6.829 6.847 6.804 6.818 96,657 +0.01(+0.21%)
Sep 28, 2004 6.786 6.857 6.783 6.804 196,423 +0.04(+0.58%)
Sep 27, 2004 6.815 6.836 6.758 6.765 224,685 -0.04(-0.62%)
Sep 24, 2004 6.825 6.829 6.779 6.808 191,618 +0.01(+0.21%)
Sep 23, 2004 6.829 6.843 6.793 6.793 155,160 -0.04(-0.52%)
Sep 22, 2004 6.829 6.847 6.797 6.829 136,789 +0.04(+0.52%)
Sep 21, 2004 6.829 6.861 6.786 6.793 199,249 -0.05(-0.78%)
Sep 20, 2004 6.829 6.857 6.811 6.847 131,137 +0.03(+0.42%)
Sep 17, 2004 6.847 6.850 6.808 6.818 68,677 -0.01(-0.16%)
Sep 16, 2004 6.818 6.868 6.804 6.829 151,768 +0.01(+0.10%)
Sep 15, 2004 6.822 6.864 6.815 6.822 144,703 +0.00(+0.00%)
Sep 14, 2004 6.815 6.864 6.815 6.822 139,050 -0.01(-0.10%)
Sep 13, 2004 6.885 6.896 6.822 6.829 221,859 -0.05(-0.77%)
Sep 10, 2004 6.896 6.910 6.839 6.882 206,880 -0.00(-0.05%)
Sep 09, 2004 6.878 6.885 6.829 6.885 168,160 +0.01(+0.15%)
Sep 08, 2004 6.878 6.878 6.818 6.875 200,662 +0.04(+0.57%)
Sep 07, 2004 6.868 6.893 6.836 6.836 93,265 -0.05(-0.67%)
Sep 03, 2004 6.815 6.882 6.815 6.882 89,874 +0.05(+0.78%)
Sep 02, 2004 6.822 6.875 6.811 6.829 104,288 +0.01(+0.16%)
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.