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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 6.188 6.227 6.178 6.188 373,062 +0.01(+0.17%)
Jan 30, 2006 6.164 6.181 6.153 6.178 199,814 +0.02(+0.29%)
Jan 27, 2006 6.178 6.178 6.150 6.160 200,945 -0.01(-0.17%)
Jan 26, 2006 6.160 6.181 6.157 6.171 202,358 -0.01(-0.17%)
Jan 25, 2006 6.203 6.210 6.174 6.181 269,057 -0.00(-0.06%)
Jan 24, 2006 6.181 6.199 6.178 6.185 199,814 +0.00(+0.06%)
Jan 23, 2006 6.142 6.185 6.142 6.181 234,012 +0.02(+0.34%)
Jan 20, 2006 6.160 6.171 6.139 6.160 205,749 +0.00(+0.00%)
Jan 19, 2006 6.146 6.171 6.142 6.160 135,094 +0.00(+0.00%)
Jan 18, 2006 6.135 6.181 6.135 6.160 216,489 +0.00(+0.00%)
Jan 17, 2006 6.142 6.164 6.121 6.160 224,968 +0.01(+0.17%)
Jan 13, 2006 6.164 6.164 6.128 6.150 243,904 +0.00(+0.00%)
Jan 12, 2006 6.139 6.171 6.128 6.150 204,336 +0.00(+0.06%)
Jan 11, 2006 6.135 6.153 6.107 6.146 260,013 +0.02(+0.40%)
Jan 10, 2006 6.139 6.142 6.104 6.121 217,337 +0.00(+0.00%)
Jan 09, 2006 6.111 6.131 6.086 6.121 164,769 +0.02(+0.29%)
Jan 06, 2006 6.107 6.121 6.026 6.104 271,035 +0.01(+0.12%)
Jan 05, 2006 6.079 6.107 6.050 6.096 203,488 +0.04(+0.64%)
Jan 04, 2006 5.973 6.064 5.958 6.058 300,428 +0.10(+1.66%)
Jan 03, 2006 5.930 5.973 5.930 5.958 247,012 +0.03(+0.54%)
Dec 30, 2005 5.934 5.969 5.909 5.927 785,410 -0.00(-0.06%)
Dec 29, 2005 5.895 5.944 5.891 5.930 706,276 +0.03(+0.48%)
Dec 28, 2005 5.863 5.909 5.859 5.902 518,331 -0.01(-0.18%)
Dec 27, 2005 5.941 5.955 5.912 5.912 461,806 +0.01(+0.12%)
Dec 23, 2005 5.909 5.940 5.902 5.905 310,320 -0.01(-0.18%)
Dec 22, 2005 5.895 5.923 5.874 5.916 490,634 +0.02(+0.36%)
Dec 21, 2005 5.941 5.941 5.891 5.895 479,046 -0.03(-0.53%)
Dec 20, 2005 5.941 5.958 5.916 5.926 434,674 -0.02(-0.30%)
Dec 19, 2005 5.941 5.958 5.923 5.944 537,267 +0.01(+0.24%)
Dec 16, 2005 5.891 5.937 5.884 5.930 446,262 +0.03(+0.49%)
Dec 15, 2005 5.898 5.905 5.877 5.901 427,326 +0.00(+0.05%)
Dec 14, 2005 5.866 5.902 5.856 5.898 386,628 +0.02(+0.30%)
Dec 13, 2005 5.881 5.909 5.863 5.881 516,635 -0.01(-0.24%)
Dec 12, 2005 5.912 5.934 5.859 5.895 363,736 -0.03(-0.54%)
Dec 09, 2005 5.884 5.934 5.884 5.927 385,498 +0.02(+0.30%)
Dec 08, 2005 5.863 5.912 5.849 5.909 484,416 +0.05(+0.78%)
Dec 07, 2005 5.863 5.870 5.845 5.863 284,884 +0.01(+0.12%)
Dec 06, 2005 5.874 5.881 5.849 5.856 260,013 -0.02(-0.36%)
Dec 05, 2005 5.859 5.891 5.849 5.877 340,278 +0.02(+0.36%)
Dec 02, 2005 5.870 5.877 5.842 5.856 402,738 -0.01(-0.24%)
Dec 01, 2005 5.874 5.888 5.849 5.870 416,304 -0.05(-0.84%)
Nov 30, 2005 5.912 5.930 5.898 5.920 360,910 -0.01(-0.24%)
Nov 29, 2005 5.930 5.962 5.912 5.934 280,927 -0.01(-0.18%)
Nov 28, 2005 5.958 5.969 5.934 5.944 237,686 +0.00(+0.00%)
Nov 25, 2005 5.937 5.951 5.898 5.944 57,655 +0.04(+0.66%)
Nov 23, 2005 5.955 5.955 5.884 5.905 285,732 -0.01(-0.24%)
Nov 22, 2005 5.909 5.920 5.891 5.920 366,280 -0.00(-0.06%)
Nov 21, 2005 5.934 5.934 5.849 5.923 401,890 +0.00(+0.06%)
Nov 18, 2005 5.909 5.937 5.874 5.920 430,718 -0.02(-0.36%)
Nov 17, 2005 5.944 5.951 5.912 5.941 271,601 +0.00(+0.06%)
Nov 16, 2005 5.944 6.001 5.930 5.937 274,710 -0.01(-0.12%)
Nov 15, 2005 5.927 5.962 5.884 5.944 439,479 +0.00(+0.06%)
Nov 14, 2005 6.008 6.015 5.941 5.941 254,078 -0.08(-1.29%)
Nov 11, 2005 6.012 6.026 6.001 6.019 205,749 +0.02(+0.29%)
Nov 10, 2005 6.029 6.029 6.001 6.001 155,725 -0.01(-0.18%)
Nov 09, 2005 6.015 6.036 6.012 6.012 204,054 -0.02(-0.41%)
Nov 08, 2005 6.022 6.043 6.012 6.036 224,120 +0.00(+0.00%)
Nov 07, 2005 6.033 6.036 6.015 6.036 193,031 +0.02(+0.35%)
Nov 04, 2005 6.033 6.033 6.015 6.015 182,292 -0.02(-0.29%)
Nov 03, 2005 6.015 6.040 6.015 6.033 198,966 +0.02(+0.29%)
Nov 02, 2005 6.015 6.043 6.015 6.015 222,142 -0.02(-0.29%)
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.