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 (%)
Aug 31, 2007 5.856 5.902 5.841 5.866 167,037 +0.01(+0.18%)
Aug 30, 2007 5.813 5.884 5.810 5.856 245,327 -0.01(-0.24%)
Aug 29, 2007 5.866 5.916 5.838 5.870 234,587 -0.03(-0.54%)
Aug 28, 2007 5.866 5.905 5.866 5.902 184,843 -0.00(-0.08%)
Aug 27, 2007 5.944 5.965 5.905 5.906 203,214 -0.02(-0.40%)
Aug 24, 2007 5.909 5.997 5.909 5.930 266,242 -0.02(-0.36%)
Aug 23, 2007 5.962 6.011 5.916 5.951 271,330 -0.04(-0.65%)
Aug 22, 2007 5.877 5.990 5.877 5.990 251,262 +0.04(+0.59%)
Aug 21, 2007 5.803 5.955 5.803 5.955 270,482 +0.11(+1.81%)
Aug 20, 2007 5.785 5.856 5.725 5.849 353,859 +0.12(+2.16%)
Aug 17, 2007 5.604 5.742 5.604 5.725 555,944 +0.20(+3.65%)
Aug 16, 2007 5.251 5.527 4.982 5.523 1,101,713 +0.15(+2.76%)
Aug 15, 2007 5.399 5.466 5.346 5.374 755,202 -0.14(-2.50%)
Aug 14, 2007 5.689 5.696 5.512 5.512 303,833 -0.17(-3.05%)
Aug 13, 2007 5.760 5.792 5.686 5.686 171,559 -0.05(-0.92%)
Aug 10, 2007 5.834 5.834 5.686 5.739 255,502 -0.10(-1.70%)
Aug 09, 2007 5.845 5.887 5.815 5.838 140,469 -0.07(-1.20%)
Aug 08, 2007 5.749 5.965 5.749 5.909 328,422 +0.13(+2.27%)
Aug 07, 2007 5.714 5.795 5.668 5.778 519,766 +0.05(+0.86%)
Aug 06, 2007 5.792 5.799 5.565 5.728 765,659 -0.17(-2.82%)
Aug 03, 2007 5.864 5.997 5.856 5.895 303,833 -0.10(-1.71%)
Aug 02, 2007 5.962 6.018 5.962 5.997 143,861 -0.04(-0.64%)
Aug 01, 2007 5.969 6.107 5.941 6.036 213,955 -0.09(-1.44%)
Jul 31, 2007 6.139 6.170 6.103 6.125 448,825 +0.00(+0.06%)
Jul 30, 2007 5.990 6.121 5.990 6.121 229,782 +0.02(+0.41%)
Jul 27, 2007 5.979 6.153 5.959 6.096 257,198 +0.05(+0.82%)
Jul 26, 2007 5.979 6.054 5.873 6.047 670,694 -0.03(-0.52%)
Jul 25, 2007 6.121 6.139 5.948 6.079 572,336 -0.06(-1.04%)
Jul 24, 2007 6.192 6.195 6.086 6.142 363,469 -0.06(-0.91%)
Jul 23, 2007 6.181 6.224 6.178 6.199 232,043 +0.00(+0.06%)
Jul 20, 2007 6.206 6.248 6.178 6.195 401,342 -0.04(-0.68%)
Jul 19, 2007 6.216 6.262 6.181 6.238 432,432 +0.02(+0.40%)
Jul 18, 2007 6.287 6.308 6.181 6.213 655,149 -0.12(-1.95%)
Jul 17, 2007 6.333 6.372 6.316 6.337 243,631 +0.00(+0.00%)
Jul 16, 2007 6.365 6.397 6.316 6.337 271,047 -0.05(-0.83%)
Jul 13, 2007 6.393 6.443 6.390 6.390 160,536 -0.02(-0.39%)
Jul 12, 2007 6.464 6.496 6.393 6.415 292,527 -0.06(-0.98%)
Jul 11, 2007 6.546 6.553 6.457 6.478 229,782 -0.06(-0.97%)
Jul 10, 2007 6.556 6.574 6.531 6.542 94,965 -0.04(-0.59%)
Jul 09, 2007 6.599 6.602 6.567 6.581 153,188 -0.01(-0.21%)
Jul 06, 2007 6.592 6.609 6.584 6.595 157,427 -0.02(-0.27%)
Jul 05, 2007 6.613 6.623 6.592 6.613 174,386 +0.01(+0.16%)
Jul 03, 2007 6.616 6.616 6.581 6.602 137,078 +0.01(+0.11%)
Jul 02, 2007 6.613 6.620 6.574 6.595 202,932 -0.04(-0.59%)
Jun 29, 2007 6.602 6.638 6.602 6.634 152,905 +0.02(+0.27%)
Jun 28, 2007 6.563 6.640 6.563 6.616 158,275 +0.04(+0.54%)
Jun 27, 2007 6.609 6.616 6.482 6.581 307,507 +0.06(+0.92%)
Jun 26, 2007 6.708 6.722 6.475 6.521 278,395 -0.20(-3.00%)
Jun 25, 2007 6.722 6.754 6.691 6.722 229,217 -0.03(-0.42%)
Jun 22, 2007 6.776 6.776 6.722 6.751 255,785 +0.01(+0.21%)
Jun 21, 2007 6.758 6.765 6.694 6.737 255,502 +0.01(+0.21%)
Jun 20, 2007 6.758 6.758 6.698 6.722 261,437 +0.01(+0.11%)
Jun 19, 2007 6.687 6.715 6.680 6.715 175,234 +0.03(+0.42%)
Jun 18, 2007 6.655 6.691 6.645 6.687 187,669 +0.03(+0.48%)
Jun 15, 2007 6.676 6.680 6.641 6.655 210,280 -0.02(-0.27%)
Jun 14, 2007 6.648 6.673 6.641 6.673 196,996 +0.03(+0.48%)
Jun 13, 2007 6.599 6.648 6.588 6.641 206,606 +0.02(+0.27%)
Jun 12, 2007 6.581 6.634 6.581 6.623 262,851 +0.04(+0.65%)
Jun 11, 2007 6.546 6.588 6.531 6.581 238,544 +0.03(+0.49%)
Jun 08, 2007 6.560 6.563 6.524 6.549 212,541 +0.01(+0.16%)
Jun 07, 2007 6.588 6.592 6.524 6.538 255,502 -0.05(-0.81%)
Jun 06, 2007 6.599 6.606 6.567 6.592 191,909 -0.02(-0.32%)
Jun 05, 2007 6.606 6.623 6.592 6.613 268,221 +0.00(+0.00%)
Jun 04, 2007 6.634 6.634 6.599 6.613 260,307 -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.