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: 7:00 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, 2007 6.539 6.585 6.521 6.585 285,732 +0.04(+0.53%)
Jan 30, 2007 6.542 6.556 6.528 6.550 191,053 +0.01(+0.11%)
Jan 29, 2007 6.518 6.542 6.514 6.542 180,596 +0.01(+0.22%)
Jan 26, 2007 6.500 6.535 6.486 6.528 278,949 +0.04(+0.60%)
Jan 25, 2007 6.489 6.510 6.486 6.489 315,125 -0.00(-0.05%)
Jan 24, 2007 6.493 6.496 6.479 6.493 189,922 +0.01(+0.11%)
Jan 23, 2007 6.500 6.507 6.482 6.486 283,188 +0.00(+0.05%)
Jan 22, 2007 6.475 6.488 6.464 6.482 201,227 +0.01(+0.22%)
Jan 19, 2007 6.457 6.472 6.447 6.468 220,163 +0.02(+0.38%)
Jan 18, 2007 6.464 6.475 6.440 6.443 275,840 -0.02(-0.33%)
Jan 17, 2007 6.440 6.468 6.433 6.464 140,463 +0.02(+0.27%)
Jan 16, 2007 6.454 6.457 6.422 6.447 232,033 -0.00(-0.05%)
Jan 12, 2007 6.440 6.453 6.411 6.450 170,987 +0.01(+0.16%)
Jan 11, 2007 6.411 6.440 6.408 6.440 195,575 +0.01(+0.22%)
Jan 10, 2007 6.415 6.429 6.408 6.426 214,793 +0.01(+0.11%)
Jan 09, 2007 6.397 6.418 6.387 6.418 154,877 +0.03(+0.44%)
Jan 08, 2007 6.369 6.404 6.369 6.390 250,969 +0.01(+0.17%)
Jan 05, 2007 6.358 6.380 6.358 6.380 149,790 +0.01(+0.22%)
Jan 04, 2007 6.355 6.380 6.348 6.365 261,426 +0.00(+0.00%)
Jan 03, 2007 6.348 6.380 6.344 6.365 266,231 +0.02(+0.28%)
Dec 29, 2006 6.362 6.365 6.337 6.348 247,295 -0.00(-0.06%)
Dec 28, 2006 6.365 6.365 6.341 6.351 206,032 -0.01(-0.22%)
Dec 27, 2006 6.372 6.372 6.344 6.365 109,092 -0.02(-0.33%)
Dec 26, 2006 6.372 6.390 6.358 6.387 187,944 +0.00(+0.00%)
Dec 22, 2006 6.372 6.387 6.358 6.387 132,833 +0.02(+0.33%)
Dec 21, 2006 6.358 6.369 6.316 6.365 304,102 +0.01(+0.11%)
Dec 20, 2006 6.358 6.362 6.334 6.358 218,467 +0.00(+0.06%)
Dec 19, 2006 6.351 6.358 6.337 6.355 291,950 +0.00(+0.00%)
Dec 18, 2006 6.358 6.362 6.337 6.355 252,665 +0.00(+0.06%)
Dec 15, 2006 6.358 6.369 6.344 6.351 208,293 -0.00(-0.06%)
Dec 14, 2006 6.365 6.365 6.341 6.355 274,710 -0.01(-0.17%)
Dec 13, 2006 6.348 6.369 6.341 6.365 282,906 +0.02(+0.33%)
Dec 12, 2006 6.334 6.344 6.326 6.344 253,795 +0.01(+0.22%)
Dec 11, 2006 6.341 6.344 6.316 6.330 228,642 -0.00(-0.06%)
Dec 08, 2006 6.341 6.341 6.316 6.334 260,861 -0.00(-0.06%)
Dec 07, 2006 6.344 6.344 6.319 6.337 314,559 -0.01(-0.11%)
Dec 06, 2006 6.351 6.351 6.330 6.344 222,989 -0.01(-0.22%)
Dec 05, 2006 6.362 6.362 6.341 6.358 237,686 +0.00(+0.06%)
Dec 04, 2006 6.348 6.355 6.319 6.355 285,732 +0.01(+0.22%)
Dec 01, 2006 6.312 6.341 6.284 6.341 277,253 -0.01(-0.17%)
Nov 30, 2006 6.348 6.351 6.334 6.351 190,770 +0.01(+0.11%)
Nov 29, 2006 6.330 6.344 6.319 6.344 247,012 +0.02(+0.28%)
Nov 28, 2006 6.319 6.326 6.298 6.326 232,033 +0.01(+0.11%)
Nov 27, 2006 6.298 6.319 6.295 6.319 204,336 +0.01(+0.22%)
Nov 24, 2006 6.291 6.305 6.291 6.305 75,743 +0.01(+0.11%)
Nov 22, 2006 6.312 6.319 6.291 6.298 312,298 -0.01(-0.22%)
Nov 21, 2006 6.305 6.323 6.305 6.312 225,816 +0.00(+0.00%)
Nov 20, 2006 6.323 6.326 6.302 6.312 186,248 -0.01(-0.11%)
Nov 17, 2006 6.309 6.319 6.298 6.319 220,728 +0.01(+0.17%)
Nov 16, 2006 6.305 6.316 6.298 6.309 307,494 -0.01(-0.11%)
Nov 15, 2006 6.319 6.323 6.305 6.316 195,010 +0.00(+0.00%)
Nov 14, 2006 6.309 6.326 6.295 6.316 226,946 -0.00(-0.06%)
Nov 13, 2006 6.302 6.319 6.291 6.319 217,054 +0.02(+0.34%)
Nov 10, 2006 6.298 6.305 6.288 6.298 192,466 -0.00(-0.06%)
Nov 09, 2006 6.277 6.305 6.277 6.302 187,944 +0.01(+0.23%)
Nov 08, 2006 6.291 6.305 6.273 6.288 162,225 -0.00(-0.06%)
Nov 07, 2006 6.295 6.295 6.270 6.291 235,142 -0.00(-0.06%)
Nov 06, 2006 6.273 6.295 6.266 6.295 154,312 +0.03(+0.45%)
Nov 03, 2006 6.280 6.288 6.242 6.266 299,015 -0.01(-0.23%)
Nov 02, 2006 6.298 6.298 6.270 6.280 166,182 -0.02(-0.28%)
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.