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 )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 29, 2006 6.308 6.326 6.294 6.326 182,582 +0.02(+0.34%)
Sep 28, 2006 6.305 6.312 6.288 6.305 101,183 +0.00(+0.00%)
Sep 27, 2006 6.308 6.308 6.273 6.305 194,170 +0.01(+0.17%)
Sep 26, 2006 6.312 6.316 6.245 6.294 228,652 -0.01(-0.11%)
Sep 25, 2006 6.330 6.330 6.284 6.301 172,972 -0.01(-0.17%)
Sep 22, 2006 6.301 6.326 6.280 6.312 238,826 +0.01(+0.22%)
Sep 21, 2006 6.319 6.330 6.287 6.298 239,392 -0.02(-0.28%)
Sep 20, 2006 6.316 6.333 6.301 6.316 200,953 -0.00(-0.06%)
Sep 19, 2006 6.347 6.347 6.319 6.319 230,630 -0.01(-0.22%)
Sep 18, 2006 6.354 6.358 6.333 6.333 246,458 -0.01(-0.11%)
Sep 15, 2006 6.337 6.351 6.323 6.340 214,237 +0.02(+0.28%)
Sep 14, 2006 6.333 6.344 6.319 6.323 159,689 -0.00(-0.06%)
Sep 13, 2006 6.354 6.354 6.308 6.326 177,777 -0.02(-0.39%)
Sep 12, 2006 6.351 6.354 6.333 6.351 226,673 +0.01(+0.11%)
Sep 11, 2006 6.340 6.357 6.323 6.344 218,194 +0.00(+0.00%)
Sep 08, 2006 6.330 6.344 6.319 6.344 125,490 +0.02(+0.34%)
Sep 07, 2006 6.308 6.323 6.291 6.323 206,041 +0.01(+0.11%)
Sep 06, 2006 6.301 6.316 6.298 6.316 169,581 +0.01(+0.22%)
Sep 05, 2006 6.294 6.305 6.284 6.301 117,011 +0.01(+0.11%)
Sep 01, 2006 6.266 6.294 6.259 6.294 144,709 -0.01(-0.17%)
Aug 31, 2006 6.305 6.305 6.294 6.305 181,734 +0.00(+0.06%)
Aug 30, 2006 6.294 6.301 6.287 6.301 259,459 +0.01(+0.11%)
Aug 29, 2006 6.291 6.294 6.270 6.294 132,556 +0.01(+0.23%)
Aug 28, 2006 6.291 6.298 6.266 6.280 297,615 -0.01(-0.17%)
Aug 25, 2006 6.252 6.294 6.252 6.291 211,411 +0.04(+0.62%)
Aug 24, 2006 6.248 6.280 6.227 6.252 201,519 -0.00(-0.06%)
Aug 23, 2006 6.284 6.287 6.241 6.255 206,606 -0.02(-0.39%)
Aug 22, 2006 6.259 6.280 6.234 6.280 195,583 +0.03(+0.51%)
Aug 21, 2006 6.259 6.259 6.231 6.248 140,752 +0.02(+0.28%)
Aug 18, 2006 6.262 6.262 6.220 6.231 227,804 -0.02(-0.28%)
Aug 17, 2006 6.262 6.266 6.231 6.248 251,545 -0.01(-0.11%)
Aug 16, 2006 6.284 6.287 6.255 6.255 234,304 -0.02(-0.39%)
Aug 15, 2006 6.270 6.284 6.245 6.280 221,868 +0.03(+0.45%)
Aug 14, 2006 6.266 6.266 6.238 6.252 156,014 -0.01(-0.17%)
Aug 11, 2006 6.255 6.270 6.241 6.262 126,055 +0.00(+0.00%)
Aug 10, 2006 6.262 6.277 6.252 6.262 203,780 +0.00(+0.00%)
Aug 09, 2006 6.294 6.294 6.245 6.262 485,002 -0.03(-0.51%)
Aug 08, 2006 6.305 6.326 6.270 6.294 307,507 -0.01(-0.17%)
Aug 07, 2006 6.316 6.323 6.280 6.305 284,896 -0.01(-0.11%)
Aug 04, 2006 6.308 6.319 6.277 6.312 325,878 +0.00(+0.00%)
Aug 03, 2006 6.308 6.319 6.294 6.312 145,557 +0.00(+0.06%)
Aug 02, 2006 6.298 6.330 6.291 6.308 484,437 +0.01(+0.22%)
Aug 01, 2006 6.291 6.294 6.270 6.294 320,226 -0.03(-0.50%)
Jul 31, 2006 6.291 6.326 6.291 6.326 163,080 +0.01(+0.17%)
Jul 28, 2006 6.323 6.326 6.291 6.316 158,558 +0.00(+0.00%)
Jul 27, 2006 6.316 6.316 6.301 6.316 158,558 +0.00(+0.06%)
Jul 26, 2006 6.287 6.312 6.280 6.312 219,890 +0.03(+0.45%)
Jul 25, 2006 6.308 6.308 6.259 6.284 290,266 -0.02(-0.34%)
Jul 24, 2006 6.277 6.305 6.259 6.305 215,368 +0.03(+0.51%)
Jul 21, 2006 6.259 6.277 6.238 6.273 215,368 +0.02(+0.40%)
Jul 20, 2006 6.273 6.273 6.231 6.248 235,152 -0.02(-0.28%)
Jul 19, 2006 6.234 6.266 6.224 6.266 305,811 +0.04(+0.57%)
Jul 18, 2006 6.234 6.241 6.209 6.231 231,195 -0.01(-0.17%)
Jul 17, 2006 6.234 6.245 6.195 6.241 221,868 +0.02(+0.34%)
Jul 14, 2006 6.213 6.227 6.206 6.220 116,163 +0.00(+0.00%)
Jul 13, 2006 6.234 6.241 6.216 6.220 191,344 +0.00(+0.00%)
Jul 12, 2006 6.245 6.245 6.206 6.220 209,715 -0.02(-0.28%)
Jul 11, 2006 6.227 6.238 6.213 6.238 169,863 +0.01(+0.17%)
Jul 10, 2006 6.227 6.231 6.192 6.227 160,254 +0.00(+0.06%)
Jul 07, 2006 6.238 6.241 6.192 6.224 302,702 -0.00(-0.06%)
Jul 06, 2006 6.238 6.241 6.206 6.227 201,236 +0.00(+0.00%)
Jul 05, 2006 6.255 6.262 6.213 6.227 177,212 -0.04(-0.56%)
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.