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 )

10.44 -0.00 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jan 31, 2005 6.684 6.715 6.684 6.701 299,593 -0.00(-0.05%)
Jan 28, 2005 6.673 6.708 6.645 6.705 293,658 +0.04(+0.53%)
Jan 27, 2005 6.634 6.684 6.634 6.669 315,138 +0.03(+0.43%)
Jan 26, 2005 6.669 6.673 6.623 6.641 325,878 +0.00(+0.00%)
Jan 25, 2005 6.676 6.691 6.634 6.641 304,963 -0.03(-0.48%)
Jan 24, 2005 6.616 6.687 6.602 6.673 500,547 +0.04(+0.53%)
Jan 21, 2005 6.687 6.691 6.638 6.638 382,123 -0.03(-0.42%)
Jan 20, 2005 6.638 6.669 6.634 6.666 170,994 +0.01(+0.11%)
Jan 19, 2005 6.694 6.698 6.638 6.659 425,649 -0.01(-0.16%)
Jan 18, 2005 6.680 6.687 6.648 6.669 382,405 +0.00(+0.00%)
Jan 14, 2005 6.666 6.680 6.641 6.669 151,492 +0.01(+0.11%)
Jan 13, 2005 6.662 6.680 6.652 6.662 174,386 -0.01(-0.11%)
Jan 12, 2005 6.680 6.694 6.652 6.669 228,934 +0.00(+0.00%)
Jan 11, 2005 6.623 6.669 6.620 6.669 269,916 +0.06(+0.86%)
Jan 10, 2005 6.577 6.630 6.577 6.613 257,480 +0.02(+0.38%)
Jan 07, 2005 6.549 6.588 6.517 6.588 285,179 +0.03(+0.49%)
Jan 06, 2005 6.556 6.581 6.538 6.556 289,701 -0.00(-0.05%)
Jan 05, 2005 6.524 6.567 6.482 6.560 326,444 +0.04(+0.65%)
Jan 04, 2005 6.535 6.542 6.496 6.517 200,671 -0.00(-0.05%)
Jan 03, 2005 6.468 6.524 6.464 6.521 232,609 +0.02(+0.33%)
Dec 31, 2004 6.450 6.500 6.415 6.500 650,061 +0.06(+0.88%)
Dec 30, 2004 6.464 6.471 6.425 6.443 547,182 -0.02(-0.33%)
Dec 29, 2004 6.457 6.482 6.425 6.464 453,912 -0.00(-0.05%)
Dec 28, 2004 6.379 6.485 6.379 6.468 519,484 +0.05(+0.77%)
Dec 27, 2004 6.397 6.432 6.397 6.418 371,383 +0.00(+0.06%)
Dec 23, 2004 6.404 6.432 6.393 6.415 338,032 +0.00(+0.06%)
Dec 22, 2004 6.418 6.450 6.383 6.411 586,186 +0.01(+0.11%)
Dec 21, 2004 6.386 6.415 6.372 6.404 474,827 +0.04(+0.56%)
Dec 20, 2004 6.358 6.397 6.340 6.369 474,262 +0.00(+0.00%)
Dec 17, 2004 6.351 6.404 6.344 6.369 381,557 +0.00(+0.00%)
Dec 16, 2004 6.379 6.418 6.358 6.369 450,238 -0.01(-0.17%)
Dec 15, 2004 6.464 6.464 6.379 6.379 350,185 -0.06(-0.93%)
Dec 14, 2004 6.464 6.485 6.408 6.439 285,179 -0.05(-0.71%)
Dec 13, 2004 6.489 6.489 6.457 6.485 218,194 +0.00(+0.00%)
Dec 10, 2004 6.471 6.485 6.443 6.485 250,415 +0.02(+0.33%)
Dec 09, 2004 6.429 6.478 6.411 6.464 275,569 +0.04(+0.55%)
Dec 08, 2004 6.390 6.436 6.390 6.429 309,768 +0.04(+0.61%)
Dec 07, 2004 6.411 6.439 6.376 6.390 380,992 -0.03(-0.50%)
Dec 06, 2004 6.439 6.457 6.418 6.422 183,995 -0.01(-0.16%)
Dec 03, 2004 6.446 6.461 6.408 6.432 300,724 -0.00(-0.06%)
Dec 02, 2004 6.464 6.489 6.390 6.436 643,278 -0.11(-1.62%)
Dec 01, 2004 6.517 6.560 6.510 6.542 215,933 +0.01(+0.11%)
Nov 30, 2004 6.556 6.563 6.507 6.535 463,804 -0.01(-0.11%)
Nov 29, 2004 6.560 6.560 6.485 6.542 268,786 -0.00(-0.05%)
Nov 26, 2004 6.535 6.560 6.531 6.546 59,070 -0.01(-0.11%)
Nov 24, 2004 6.528 6.563 6.517 6.553 195,018 -0.01(-0.16%)
Nov 23, 2004 6.546 6.570 6.546 6.563 227,804 +0.02(+0.38%)
Nov 22, 2004 6.584 6.599 6.514 6.538 236,848 -0.04(-0.65%)
Nov 19, 2004 6.567 6.581 6.546 6.581 299,311 -0.00(-0.05%)
Nov 18, 2004 6.627 6.673 6.563 6.584 175,516 -0.05(-0.75%)
Nov 17, 2004 6.684 6.708 6.620 6.634 198,692 -0.05(-0.69%)
Nov 16, 2004 6.659 6.719 6.655 6.680 249,567 -0.01(-0.21%)
Nov 15, 2004 6.676 6.694 6.655 6.694 183,995 +0.05(+0.75%)
Nov 12, 2004 6.652 6.687 6.616 6.645 245,610 +0.01(+0.16%)
Nov 11, 2004 6.645 6.669 6.616 6.634 136,795 +0.01(+0.11%)
Nov 10, 2004 6.627 6.659 6.599 6.627 134,817 +0.02(+0.32%)
Nov 09, 2004 6.673 6.673 6.581 6.606 224,412 -0.05(-0.69%)
Nov 08, 2004 6.623 6.652 6.592 6.652 207,454 -0.00(-0.05%)
Nov 05, 2004 6.620 6.673 6.584 6.655 299,028 +0.03(+0.48%)
Nov 04, 2004 6.630 6.669 6.588 6.623 153,753 +0.00(+0.00%)
Nov 03, 2004 6.602 6.645 6.588 6.623 286,027 +0.01(+0.11%)
Nov 02, 2004 6.620 6.623 6.556 6.616 232,609 +0.01(+0.21%)
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.