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 )

10.51 -0.04 (-0.41%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 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 29, 2021 8.541 8.555 8.504 8.526 280,870 -0.04(-0.43%)
Jan 28, 2021 8.548 8.584 8.519 8.562 205,302 +0.02(+0.26%)
Jan 27, 2021 8.555 8.570 8.533 8.541 123,712 -0.05(-0.59%)
Jan 26, 2021 8.591 8.591 8.570 8.591 126,031 +0.00(+0.00%)
Jan 25, 2021 8.533 8.606 8.533 8.591 182,516 +0.09(+1.03%)
Jan 22, 2021 8.555 8.570 8.504 8.504 205,193 -0.04(-0.51%)
Jan 21, 2021 8.577 8.577 8.526 8.548 219,157 +0.00(+0.00%)
Jan 20, 2021 8.577 8.577 8.533 8.548 246,535 +0.00(+0.00%)
Jan 19, 2021 8.526 8.548 8.526 8.548 191,721 +0.04(+0.51%)
Jan 15, 2021 8.519 8.591 8.490 8.504 177,587 -0.01(-0.17%)
Jan 14, 2021 8.446 8.531 8.446 8.519 185,602 +0.08(+0.95%)
Jan 13, 2021 8.460 8.482 8.424 8.439 162,920 -0.01(-0.09%)
Jan 12, 2021 8.417 8.446 8.404 8.446 149,781 +0.03(+0.35%)
Jan 11, 2021 8.402 8.446 8.388 8.417 206,990 +0.01(+0.09%)
Jan 08, 2021 8.388 8.417 8.380 8.409 232,525 +0.01(+0.17%)
Jan 07, 2021 8.388 8.395 8.344 8.395 173,649 +0.04(+0.44%)
Jan 06, 2021 8.380 8.388 8.344 8.359 206,222 +0.00(+0.00%)
Jan 05, 2021 8.366 8.417 8.337 8.359 108,296 +0.00(+0.00%)
Jan 04, 2021 8.380 8.409 8.278 8.359 163,133 -0.03(-0.30%)
Dec 31, 2020 8.384 8.384 8.384 197,364 +0.05(+0.61%)
Dec 30, 2020 8.297 8.362 8.269 8.333 197,364 +0.04(+0.43%)
Dec 29, 2020 8.297 8.319 8.261 8.297 178,521 +0.01(+0.09%)
Dec 28, 2020 8.269 8.312 8.261 8.290 216,209 +0.04(+0.44%)
Dec 24, 2020 8.319 8.319 8.254 8.254 66,942 -0.04(-0.44%)
Dec 23, 2020 8.355 8.384 8.276 8.290 152,733 -0.04(-0.52%)
Dec 22, 2020 8.348 8.362 8.290 8.333 208,755 -0.01(-0.17%)
Dec 21, 2020 8.398 8.401 8.319 8.348 207,800 -0.06(-0.77%)
Dec 18, 2020 8.406 8.420 8.377 8.413 183,225 +0.02(+0.26%)
Dec 17, 2020 8.456 8.456 8.377 8.391 245,471 -0.01(-0.09%)
Dec 16, 2020 8.442 8.442 8.377 8.398 222,626 -0.01(-0.17%)
Dec 15, 2020 8.370 8.427 8.368 8.413 154,026 +0.06(+0.69%)
Dec 14, 2020 8.420 8.420 8.341 8.355 110,833 -0.04(-0.43%)
Dec 11, 2020 8.370 8.406 8.348 8.391 96,186 +0.02(+0.26%)
Dec 10, 2020 8.355 8.391 8.348 8.370 110,592 -0.01(-0.17%)
Dec 09, 2020 8.370 8.442 8.341 8.384 147,006 +0.00(+0.00%)
Dec 08, 2020 8.283 8.442 8.283 8.384 195,508 +0.11(+1.31%)
Dec 07, 2020 8.225 8.290 8.225 8.276 122,966 +0.04(+0.44%)
Dec 04, 2020 8.211 8.240 8.211 8.240 109,769 +0.04(+0.53%)
Dec 03, 2020 8.218 8.240 8.196 8.196 161,563 -0.04(-0.44%)
Dec 02, 2020 8.211 8.283 8.211 8.232 193,556 -0.04(-0.52%)
Dec 01, 2020 8.297 8.305 8.269 8.276 162,181 +0.02(+0.22%)
Nov 30, 2020 8.215 8.258 8.208 8.258 202,787 +0.07(+0.87%)
Nov 27, 2020 8.208 8.236 8.186 8.186 82,382 -0.02(-0.26%)
Nov 25, 2020 8.158 8.250 8.108 8.208 133,435 +0.06(+0.79%)
Nov 24, 2020 8.129 8.150 8.104 8.143 77,286 +0.06(+0.75%)
Nov 23, 2020 8.029 8.086 8.021 8.083 98,862 +0.06(+0.76%)
Nov 20, 2020 7.943 8.029 7.943 8.022 91,474 +0.09(+1.17%)
Nov 19, 2020 7.915 7.965 7.915 7.929 81,785 +0.01(+0.09%)
Nov 18, 2020 7.936 7.936 7.900 7.922 122,245 +0.01(+0.18%)
Nov 17, 2020 7.900 7.936 7.857 7.907 138,929 -0.04(-0.54%)
Nov 16, 2020 7.900 7.950 7.879 7.950 160,453 +0.07(+0.91%)
Nov 13, 2020 7.829 7.886 7.829 7.879 70,074 +0.05(+0.64%)
Nov 12, 2020 7.864 7.900 7.829 7.829 127,216 -0.06(-0.73%)
Nov 11, 2020 7.807 7.893 7.807 7.886 105,182 +0.06(+0.82%)
Nov 10, 2020 7.750 7.850 7.750 7.822 218,078 +0.04(+0.55%)
Nov 09, 2020 7.800 7.893 7.779 7.779 247,864 +0.09(+1.12%)
Nov 06, 2020 7.671 7.704 7.671 7.693 42,660 +0.01(+0.19%)
Nov 05, 2020 7.650 7.686 7.650 7.679 39,184 +0.05(+0.66%)
Nov 04, 2020 7.579 7.636 7.571 7.629 98,396 +0.09(+1.23%)
Nov 03, 2020 7.507 7.550 7.507 7.536 101,666 +0.05(+0.67%)
Nov 02, 2020 7.514 7.518 7.464 7.486 82,960 +0.05(+0.62%)
Oct 30, 2020 7.545 7.547 7.375 7.439 430,764 -0.08(-1.04%)
Oct 29, 2020 7.489 7.552 7.474 7.517 121,417 +0.01(+0.19%)
Oct 28, 2020 7.630 7.630 7.474 7.503 213,339 -0.13(-1.76%)
Oct 27, 2020 7.623 7.669 7.581 7.637 67,185 +0.04(+0.47%)
Oct 26, 2020 7.644 7.651 7.581 7.602 137,368 -0.06(-0.74%)
Oct 23, 2020 7.680 7.687 7.659 7.659 87,311 -0.01(-0.09%)
Oct 22, 2020 7.666 7.687 7.637 7.666 137,251 -0.01(-0.18%)
Oct 21, 2020 7.687 7.703 7.666 7.680 192,158 -0.02(-0.23%)
Oct 20, 2020 7.680 7.701 7.669 7.697 51,854 +0.02(+0.23%)
Oct 19, 2020 7.694 7.708 7.666 7.680 77,718 +0.00(+0.00%)
Oct 16, 2020 7.708 7.715 7.659 7.680 142,552 -0.02(-0.28%)
Oct 15, 2020 7.736 7.736 7.669 7.701 229,996 -0.04(-0.46%)
Oct 14, 2020 7.715 7.751 7.715 7.736 115,017 -0.01(-0.09%)
Oct 13, 2020 7.736 7.751 7.701 7.743 94,519 +0.00(+0.00%)
Oct 12, 2020 7.743 7.772 7.736 7.743 80,634 -0.01(-0.18%)
Oct 09, 2020 7.751 7.758 7.736 7.758 89,147 +0.03(+0.37%)
Oct 08, 2020 7.743 7.765 7.729 7.729 84,778 +0.00(+0.00%)
Oct 07, 2020 7.765 7.765 7.715 7.729 142,581 +0.00(+0.00%)
Oct 06, 2020 7.729 7.758 7.715 7.729 164,929 -0.01(-0.18%)
Oct 05, 2020 7.729 7.765 7.701 7.743 71,335 -0.01(-0.09%)
Oct 02, 2020 7.687 7.751 7.687 7.751 77,845 +0.05(+0.64%)
Oct 01, 2020 7.708 7.729 7.644 7.701 118,113 +0.01(+0.14%)
Sep 30, 2020 7.760 7.760 7.690 7.690 249,220 -0.05(-0.63%)
Sep 29, 2020 7.746 7.760 7.714 7.739 153,133 -0.02(-0.27%)
Sep 28, 2020 7.746 7.810 7.718 7.760 113,668 +0.03(+0.36%)
Sep 25, 2020 7.725 7.753 7.715 7.732 100,993 +0.00(+0.00%)
Sep 24, 2020 7.739 7.764 7.669 7.732 86,019 +0.02(+0.27%)
Sep 23, 2020 7.803 7.831 7.711 7.711 223,476 -0.11(-1.35%)
Sep 22, 2020 7.810 7.827 7.789 7.817 65,458 +0.01(+0.09%)
Sep 21, 2020 7.852 7.852 7.767 7.810 193,782 -0.04(-0.54%)
Sep 18, 2020 7.824 7.852 7.810 7.852 94,574 +0.01(+0.18%)
Sep 17, 2020 7.810 7.844 7.810 7.838 77,121 -0.01(-0.18%)
Sep 16, 2020 7.838 7.859 7.817 7.852 91,425 +0.04(+0.45%)
Sep 15, 2020 7.887 7.904 7.810 7.817 278,140 -0.04(-0.45%)
Sep 14, 2020 7.810 7.915 7.810 7.852 356,955 +0.04(+0.45%)
Sep 11, 2020 7.831 7.838 7.797 7.817 95,715 -0.01(-0.18%)
Sep 10, 2020 7.803 7.838 7.803 7.831 92,905 +0.03(+0.36%)
Sep 09, 2020 7.810 7.815 7.789 7.803 28,951 +0.02(+0.27%)
Sep 08, 2020 7.760 7.803 7.730 7.782 89,050 -0.02(-0.27%)
Sep 04, 2020 7.782 7.824 7.725 7.803 103,275 +0.01(+0.18%)
Sep 03, 2020 7.782 7.810 7.746 7.789 136,199 -0.03(-0.36%)
Sep 02, 2020 7.803 7.817 7.767 7.817 73,191 +0.00(+0.00%)
Sep 01, 2020 7.803 7.817 7.753 7.817 131,537 +0.03(+0.41%)
Aug 31, 2020 7.813 7.820 7.750 7.785 236,429 -0.01(-0.18%)
Aug 28, 2020 7.778 7.806 7.764 7.799 159,690 +0.04(+0.54%)
Aug 27, 2020 7.778 7.778 7.736 7.757 158,506 -0.01(-0.18%)
Aug 26, 2020 7.750 7.792 7.750 7.771 106,852 +0.03(+0.36%)
Aug 25, 2020 7.778 7.778 7.736 7.743 197,539 -0.01(-0.18%)
Aug 24, 2020 7.806 7.806 7.743 7.757 146,196 -0.03(-0.45%)
Aug 21, 2020 7.785 7.809 7.750 7.792 150,762 +0.01(+0.18%)
Aug 20, 2020 7.799 7.799 7.757 7.778 181,947 +0.01(+0.18%)
Aug 19, 2020 7.736 7.778 7.729 7.764 157,157 +0.01(+0.09%)
Aug 18, 2020 7.729 7.764 7.711 7.757 153,881 +0.03(+0.36%)
Aug 17, 2020 7.688 7.729 7.654 7.729 137,971 +0.08(+1.00%)
Aug 14, 2020 7.653 7.666 7.639 7.653 75,165 +0.01(+0.09%)
Aug 13, 2020 7.653 7.681 7.611 7.646 102,695 +0.01(+0.09%)
Aug 12, 2020 7.681 7.681 7.625 7.639 125,728 -0.01(-0.18%)
Aug 11, 2020 7.653 7.702 7.632 7.653 151,374 -0.01(-0.18%)
Aug 10, 2020 7.570 7.674 7.570 7.667 289,573 +0.08(+1.01%)
Aug 07, 2020 7.598 7.604 7.500 7.591 167,897 +0.01(+0.18%)
Aug 06, 2020 7.591 7.591 7.542 7.577 177,132 -0.05(-0.64%)
Aug 05, 2020 7.493 7.625 7.493 7.625 124,677 +0.13(+1.76%)
Aug 04, 2020 7.479 7.507 7.479 7.493 124,532 +0.00(+0.00%)
Aug 03, 2020 7.486 7.514 7.473 7.493 167,981 +0.02(+0.23%)
Jul 31, 2020 7.476 7.493 7.455 7.476 182,039 +0.01(+0.18%)
Jul 30, 2020 7.497 7.524 7.455 7.462 197,715 -0.06(-0.82%)
Jul 29, 2020 7.559 7.559 7.517 7.524 73,948 -0.00(-0.05%)
Jul 28, 2020 7.483 7.538 7.483 7.528 83,411 +0.02(+0.23%)
Jul 27, 2020 7.476 7.517 7.476 7.510 107,413 +0.06(+0.74%)
Jul 24, 2020 7.400 7.476 7.400 7.455 114,283 +0.03(+0.46%)
Jul 23, 2020 7.393 7.421 7.393 7.421 56,382 +0.01(+0.19%)
Jul 22, 2020 7.414 7.435 7.380 7.407 281,219 -0.01(-0.19%)
Jul 21, 2020 7.435 7.448 7.401 7.421 128,233 +0.02(+0.28%)
Jul 20, 2020 7.414 7.414 7.393 7.400 61,103 +0.01(+0.09%)
Jul 17, 2020 7.387 7.414 7.387 7.393 97,126 +0.00(+0.00%)
Jul 16, 2020 7.407 7.438 7.373 7.393 127,496 -0.01(-0.09%)
Jul 15, 2020 7.373 7.448 7.373 7.400 152,260 +0.06(+0.75%)
Jul 14, 2020 7.283 7.366 7.270 7.345 98,494 +0.00(+0.00%)
Jul 13, 2020 7.338 7.387 7.325 7.345 71,784 +0.01(+0.09%)
Jul 10, 2020 7.366 7.366 7.311 7.338 97,998 +0.00(+0.00%)
Jul 09, 2020 7.366 7.387 7.325 7.338 81,525 -0.03(-0.37%)
Jul 08, 2020 7.400 7.435 7.352 7.366 135,971 -0.01(-0.19%)
Jul 07, 2020 7.393 7.400 7.366 7.380 182,494 -0.02(-0.28%)
Jul 06, 2020 7.407 7.414 7.380 7.400 147,897 +0.01(+0.19%)
Jul 02, 2020 7.448 7.448 7.352 7.387 160,520 -0.04(-0.56%)
Jul 01, 2020 7.435 7.442 7.400 7.428 150,906 +0.01(+0.14%)
Jun 30, 2020 7.377 7.418 7.329 7.418 214,182 +0.07(+1.02%)
Jun 29, 2020 7.336 7.374 7.336 7.343 130,237 +0.01(+0.09%)
Jun 26, 2020 7.377 7.438 7.329 7.336 86,033 -0.10(-1.37%)
Jun 25, 2020 7.479 7.479 7.424 7.438 184,496 -0.03(-0.46%)
Jun 24, 2020 7.527 7.540 7.424 7.472 127,339 -0.09(-1.17%)
Jun 23, 2020 7.595 7.595 7.533 7.561 226,282 +0.01(+0.18%)
Jun 22, 2020 7.561 7.595 7.533 7.547 120,750 -0.03(-0.45%)
Jun 19, 2020 7.635 7.635 7.561 7.581 114,662 +0.00(+0.00%)
Jun 18, 2020 7.601 7.629 7.581 7.581 85,315 -0.03(-0.45%)
Jun 17, 2020 7.608 7.629 7.574 7.615 157,739 +0.02(+0.27%)
Jun 16, 2020 7.615 7.683 7.567 7.595 279,232 +0.07(+1.00%)
Jun 15, 2020 7.452 7.557 7.445 7.520 135,073 -0.03(-0.45%)
Jun 12, 2020 7.581 7.629 7.486 7.554 156,944 +0.10(+1.37%)
Jun 11, 2020 7.588 7.588 7.445 7.452 146,457 -0.27(-3.44%)
Jun 10, 2020 7.765 7.785 7.690 7.717 179,842 -0.03(-0.35%)
Jun 09, 2020 7.710 7.755 7.697 7.744 181,662 +0.00(+0.00%)
Jun 08, 2020 7.676 7.744 7.676 7.744 135,807 +0.06(+0.80%)
Jun 05, 2020 7.663 7.751 7.663 7.683 320,055 +0.05(+0.71%)
Jun 04, 2020 7.595 7.629 7.588 7.629 138,588 +0.01(+0.09%)
Jun 03, 2020 7.601 7.663 7.574 7.622 169,838 +0.04(+0.54%)
Jun 02, 2020 7.513 7.581 7.513 7.581 143,550 +0.03(+0.45%)
Jun 01, 2020 7.499 7.547 7.479 7.547 183,186 +0.04(+0.59%)
May 29, 2020 7.482 7.550 7.462 7.503 226,026 +0.04(+0.54%)
May 28, 2020 7.368 7.482 7.368 7.462 229,414 +0.09(+1.19%)
May 27, 2020 7.314 7.374 7.293 7.374 146,448 +0.09(+1.30%)
May 26, 2020 7.273 7.368 7.260 7.280 248,335 +0.05(+0.75%)
May 22, 2020 7.179 7.226 7.172 7.226 75,885 +0.07(+1.04%)
May 21, 2020 7.172 7.215 7.152 7.152 184,436 +0.01(+0.09%)
May 20, 2020 7.105 7.145 7.091 7.145 161,652 +0.08(+1.15%)
May 19, 2020 7.044 7.084 7.018 7.064 88,034 +0.02(+0.29%)
May 18, 2020 7.003 7.084 7.003 7.044 147,028 +0.10(+1.46%)
May 15, 2020 6.943 6.983 6.936 6.943 56,173 -0.01(-0.10%)
May 14, 2020 6.970 6.983 6.902 6.949 180,649 -0.04(-0.58%)
May 13, 2020 6.997 7.071 6.983 6.990 232,859 -0.03(-0.48%)
May 12, 2020 7.037 7.044 6.997 7.024 212,878 +0.03(+0.39%)
May 11, 2020 7.010 7.044 6.997 6.997 92,322 -0.03(-0.48%)
May 08, 2020 6.990 7.037 6.976 7.030 268,415 +0.08(+1.16%)
May 07, 2020 7.003 7.030 6.949 6.949 195,721 -0.01(-0.10%)
May 06, 2020 6.909 6.983 6.909 6.956 114,178 +0.03(+0.49%)
May 05, 2020 6.855 6.990 6.855 6.922 855,678 +0.07(+0.98%)
May 04, 2020 6.794 6.875 6.787 6.855 107,062 +0.00(+0.00%)
May 01, 2020 6.929 6.932 6.794 6.855 127,019 -0.12(-1.72%)
Apr 30, 2020 6.961 6.988 6.908 6.975 164,066 -0.05(-0.67%)
Apr 29, 2020 6.901 7.062 6.901 7.022 243,838 +0.12(+1.75%)
Apr 28, 2020 6.861 6.935 6.861 6.901 161,962 +0.01(+0.19%)
Apr 27, 2020 6.841 6.921 6.841 6.888 185,192 +0.01(+0.19%)
Apr 24, 2020 6.848 6.921 6.841 6.874 294,610 +0.01(+0.20%)
Apr 23, 2020 6.807 6.880 6.767 6.861 225,223 +0.05(+0.79%)
Apr 22, 2020 6.720 6.874 6.720 6.807 130,882 +0.09(+1.29%)
Apr 21, 2020 6.593 6.787 6.593 6.720 310,905 -0.09(-1.28%)
Apr 20, 2020 6.714 6.881 6.714 6.807 234,291 -0.05(-0.68%)
Apr 17, 2020 6.961 6.961 6.854 6.854 411,439 +0.05(+0.69%)
Apr 16, 2020 6.848 6.861 6.761 6.807 389,903 -0.09(-1.26%)
Apr 15, 2020 6.928 6.928 6.734 6.894 345,592 -0.06(-0.87%)
Apr 14, 2020 6.981 7.102 6.921 6.955 372,983 +0.05(+0.68%)
Apr 13, 2020 7.115 7.162 6.841 6.908 207,932 -0.21(-3.01%)
Apr 09, 2020 7.042 7.370 7.042 7.122 264,283 +0.25(+3.70%)
Apr 08, 2020 6.814 7.142 6.814 6.868 265,070 +0.07(+0.98%)
Apr 07, 2020 6.720 6.921 6.720 6.801 255,982 +0.19(+2.83%)
Apr 06, 2020 6.339 6.714 6.326 6.613 331,948 +0.39(+6.35%)
Apr 03, 2020 6.279 6.325 6.118 6.218 190,929 -0.09(-1.38%)
Apr 02, 2020 6.125 6.312 6.125 6.305 170,429 +0.14(+2.28%)
Apr 01, 2020 5.997 6.265 5.997 6.165 516,189 -0.15(-2.31%)
Mar 31, 2020 6.071 6.443 6.058 6.310 459,640 +0.19(+3.15%)
Mar 30, 2020 6.204 6.204 6.028 6.118 154,310 +0.02(+0.33%)
Mar 27, 2020 6.025 6.171 5.700 6.098 287,995 -0.15(-2.44%)
Mar 26, 2020 5.912 6.383 5.886 6.251 239,963 +0.36(+6.20%)
Mar 25, 2020 5.541 5.932 5.537 5.886 145,444 +0.35(+6.23%)
Mar 24, 2020 5.156 5.667 5.133 5.541 246,800 +0.51(+10.16%)
Mar 23, 2020 5.176 5.340 4.612 5.030 384,122 -0.25(-4.73%)
Mar 20, 2020 5.242 6.038 5.076 5.280 441,412 +0.11(+2.14%)
Mar 19, 2020 5.534 5.614 4.977 5.169 434,468 -0.50(-8.89%)
Mar 18, 2020 6.151 6.171 4.512 5.673 489,285 -0.76(-11.76%)
Mar 17, 2020 6.363 6.529 6.257 6.430 180,462 +0.05(+0.83%)
Mar 16, 2020 6.602 6.702 6.217 6.377 265,370 -0.43(-6.34%)
Mar 13, 2020 6.675 6.914 6.675 6.808 597,391 +0.22(+3.32%)
Mar 12, 2020 6.768 6.768 6.303 6.589 279,074 -0.47(-6.67%)
Mar 11, 2020 7.306 7.306 7.034 7.060 223,890 -0.29(-3.88%)
Mar 10, 2020 7.359 7.420 7.180 7.346 214,681 +0.07(+1.00%)
Mar 09, 2020 7.564 7.564 7.186 7.273 299,788 -0.53(-6.80%)
Mar 06, 2020 7.810 7.823 7.697 7.803 147,087 -0.07(-0.93%)
Mar 05, 2020 8.036 8.044 7.817 7.876 153,346 -0.21(-2.59%)
Mar 04, 2020 8.029 8.226 8.029 8.086 264,555 +0.12(+1.55%)
Mar 03, 2020 7.903 8.148 7.895 7.963 175,135 +0.07(+0.84%)
Mar 02, 2020 7.750 7.915 7.712 7.896 185,046 +0.13(+1.73%)
Feb 28, 2020 7.907 7.907 7.643 7.762 309,908 -0.24(-2.97%)
Feb 27, 2020 8.105 8.127 7.979 7.999 155,646 -0.13(-1.62%)
Feb 26, 2020 8.170 8.230 8.124 8.131 80,797 -0.04(-0.48%)
Feb 25, 2020 8.217 8.229 8.105 8.170 166,939 -0.02(-0.24%)
Feb 24, 2020 8.249 8.252 8.164 8.190 115,110 -0.09(-1.11%)
Feb 21, 2020 8.276 8.289 8.259 8.282 136,590 +0.01(+0.08%)
Feb 20, 2020 8.236 8.276 8.236 8.276 55,311 +0.05(+0.64%)
Feb 19, 2020 8.243 8.269 8.223 8.223 141,128 -0.02(-0.24%)
Feb 18, 2020 8.249 8.269 8.203 8.243 94,215 +0.02(+0.24%)
Feb 14, 2020 8.256 8.269 8.197 8.223 173,166 -0.02(-0.24%)
Feb 13, 2020 8.243 8.296 8.223 8.243 182,111 -0.01(-0.16%)
Feb 12, 2020 8.263 8.269 8.243 8.256 73,194 -0.00(-0.00%)
Feb 11, 2020 8.256 8.269 8.245 8.256 45,355 +0.01(+0.16%)
Feb 10, 2020 8.236 8.266 8.236 8.243 64,271 +0.03(+0.32%)
Feb 07, 2020 8.217 8.236 8.184 8.217 150,553 +0.01(+0.08%)
Feb 06, 2020 8.210 8.223 8.197 8.210 104,233 -0.01(-0.16%)
Feb 05, 2020 8.243 8.256 8.223 8.223 45,190 -0.02(-0.24%)
Feb 04, 2020 8.236 8.282 8.236 8.243 51,315 +0.01(+0.08%)
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.