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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 6.608 6.608 6.594 6.608 165,741 +0.00(+0.00%)
Mar 29, 2007 6.615 6.636 6.597 6.608 136,905 +0.00(+0.00%)
Mar 28, 2007 6.590 6.608 6.561 6.608 195,978 +0.02(+0.27%)
Mar 27, 2007 6.601 6.604 6.572 6.590 310,766 -0.01(-0.11%)
Mar 26, 2007 6.619 6.622 6.572 6.597 271,010 -0.01(-0.16%)
Mar 23, 2007 6.586 6.608 6.583 6.608 254,772 +0.00(+0.00%)
Mar 22, 2007 6.576 6.608 6.576 6.608 243,853 +0.00(+0.05%)
Mar 21, 2007 6.604 6.611 6.583 6.604 295,647 -0.01(-0.11%)
Mar 20, 2007 6.590 6.611 6.583 6.611 294,248 +0.01(+0.11%)
Mar 19, 2007 6.604 6.604 6.576 6.604 215,016 +0.01(+0.16%)
Mar 16, 2007 6.586 6.604 6.572 6.594 186,459 +0.02(+0.33%)
Mar 15, 2007 6.561 6.572 6.547 6.572 174,701 +0.02(+0.27%)
Mar 14, 2007 6.508 6.554 6.504 6.554 195,138 -0.00(-0.05%)
Mar 13, 2007 6.565 6.565 6.526 6.558 195,698 -0.01(-0.11%)
Mar 12, 2007 6.576 6.594 6.544 6.565 127,666 -0.02(-0.27%)
Mar 09, 2007 6.558 6.586 6.554 6.583 180,860 +0.01(+0.16%)
Mar 08, 2007 6.529 6.572 6.529 6.572 153,423 +0.05(+0.82%)
Mar 07, 2007 6.472 6.519 6.465 6.519 147,823 +0.03(+0.50%)
Mar 06, 2007 6.465 6.494 6.465 6.486 148,103 +0.03(+0.50%)
Mar 05, 2007 6.479 6.497 6.419 6.454 322,524 -0.03(-0.39%)
Mar 02, 2007 6.554 6.554 6.479 6.479 207,177 -0.06(-0.98%)
Mar 01, 2007 6.611 6.611 6.519 6.544 220,896 -0.11(-1.72%)
Feb 28, 2007 6.572 6.658 6.572 6.658 246,373 +0.10(+1.53%)
Feb 27, 2007 6.661 6.661 6.547 6.558 403,436 -0.10(-1.55%)
Feb 26, 2007 6.647 6.665 6.640 6.661 217,256 +0.02(+0.27%)
Feb 23, 2007 6.622 6.644 6.608 6.644 202,418 +0.02(+0.32%)
Feb 22, 2007 6.626 6.654 6.604 6.622 181,700 -0.02(-0.32%)
Feb 21, 2007 6.651 6.651 6.622 6.644 168,261 +0.02(+0.27%)
Feb 20, 2007 6.690 6.690 6.608 6.626 439,832 -0.06(-0.96%)
Feb 16, 2007 6.651 6.690 6.636 6.690 190,659 +0.01(+0.16%)
Feb 15, 2007 6.701 6.740 6.647 6.679 421,354 -0.06(-0.85%)
Feb 14, 2007 6.751 6.751 6.711 6.736 246,653 -0.03(-0.47%)
Feb 13, 2007 6.733 6.769 6.729 6.769 243,153 +0.04(+0.53%)
Feb 12, 2007 6.740 6.740 6.719 6.733 265,831 -0.01(-0.11%)
Feb 09, 2007 6.722 6.740 6.701 6.740 214,736 +0.02(+0.32%)
Feb 08, 2007 6.669 6.722 6.661 6.719 248,612 +0.03(+0.48%)
Feb 07, 2007 6.676 6.686 6.658 6.686 158,182 +0.01(+0.21%)
Feb 06, 2007 6.669 6.686 6.644 6.672 257,012 +0.01(+0.16%)
Feb 05, 2007 6.633 6.697 6.611 6.661 223,695 +0.03(+0.48%)
Feb 02, 2007 6.633 6.644 6.601 6.629 287,808 -0.01(-0.11%)
Feb 01, 2007 6.594 6.640 6.586 6.636 330,924 -0.01(-0.16%)
Jan 31, 2007 6.601 6.647 6.583 6.647 283,049 +0.04(+0.53%)
Jan 30, 2007 6.604 6.619 6.590 6.612 189,259 +0.01(+0.11%)
Jan 29, 2007 6.579 6.604 6.576 6.604 178,900 +0.01(+0.22%)
Jan 26, 2007 6.561 6.597 6.547 6.590 276,329 +0.04(+0.60%)
Jan 25, 2007 6.551 6.572 6.547 6.551 312,166 -0.00(-0.05%)
Jan 24, 2007 6.554 6.558 6.540 6.554 188,139 +0.01(+0.11%)
Jan 23, 2007 6.561 6.569 6.544 6.547 280,529 +0.00(+0.05%)
Jan 22, 2007 6.536 6.550 6.525 6.544 199,338 +0.01(+0.22%)
Jan 19, 2007 6.519 6.533 6.508 6.529 218,096 +0.03(+0.38%)
Jan 18, 2007 6.526 6.536 6.501 6.504 273,250 -0.02(-0.33%)
Jan 17, 2007 6.501 6.529 6.494 6.526 139,144 +0.02(+0.27%)
Jan 16, 2007 6.515 6.519 6.483 6.508 229,855 -0.00(-0.05%)
Jan 12, 2007 6.501 6.514 6.472 6.511 169,381 +0.01(+0.16%)
Jan 11, 2007 6.472 6.501 6.469 6.501 193,738 +0.01(+0.22%)
Jan 10, 2007 6.476 6.490 6.469 6.486 212,776 +0.01(+0.11%)
Jan 09, 2007 6.458 6.479 6.447 6.479 153,423 +0.03(+0.44%)
Jan 08, 2007 6.429 6.465 6.429 6.451 248,612 +0.01(+0.17%)
Jan 05, 2007 6.419 6.440 6.419 6.440 148,383 +0.01(+0.22%)
Jan 04, 2007 6.415 6.440 6.408 6.426 258,971 +0.00(+0.00%)
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.