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 (%)
Oct 31, 2005 6.068 6.086 6.036 6.068 132,833 -0.01(-0.17%)
Oct 28, 2005 6.047 6.086 6.040 6.079 135,941 +0.02(+0.29%)
Oct 27, 2005 6.050 6.086 6.022 6.061 188,509 +0.02(+0.35%)
Oct 26, 2005 6.036 6.065 6.022 6.040 204,619 +0.02(+0.29%)
Oct 25, 2005 6.033 6.061 6.015 6.022 256,622 -0.01(-0.12%)
Oct 24, 2005 6.033 6.047 5.966 6.029 315,407 +0.01(+0.18%)
Oct 21, 2005 5.937 6.029 5.937 6.019 311,168 +0.07(+1.25%)
Oct 20, 2005 5.859 5.944 5.859 5.944 459,545 +0.02(+0.42%)
Oct 19, 2005 5.948 5.980 5.869 5.920 370,519 -0.07(-1.24%)
Oct 18, 2005 5.930 6.019 5.930 5.994 320,495 -0.01(-0.12%)
Oct 17, 2005 6.096 6.096 6.001 6.001 128,028 -0.05(-0.82%)
Oct 14, 2005 6.015 6.061 5.976 6.050 338,865 +0.01(+0.12%)
Oct 13, 2005 6.121 6.121 6.015 6.043 284,601 -0.04(-0.58%)
Oct 12, 2005 6.135 6.135 6.050 6.079 179,748 -0.03(-0.46%)
Oct 11, 2005 6.093 6.135 6.079 6.107 214,228 -0.01(-0.23%)
Oct 10, 2005 6.068 6.135 6.068 6.121 141,876 +0.02(+0.29%)
Oct 07, 2005 6.104 6.125 6.050 6.104 210,554 -0.03(-0.46%)
Oct 06, 2005 6.174 6.174 6.111 6.132 193,314 -0.03(-0.52%)
Oct 05, 2005 6.188 6.188 6.142 6.164 194,727 -0.01(-0.23%)
Oct 04, 2005 6.167 6.203 6.160 6.178 211,684 -0.01(-0.17%)
Oct 03, 2005 6.160 6.188 6.121 6.188 185,118 +0.03(+0.46%)
Sep 30, 2005 6.128 6.199 6.107 6.160 166,465 +0.06(+0.99%)
Sep 29, 2005 6.104 6.111 6.065 6.100 259,448 -0.02(-0.29%)
Sep 28, 2005 6.075 6.139 6.075 6.118 163,921 +0.05(+0.76%)
Sep 27, 2005 6.121 6.128 6.065 6.072 388,889 -0.05(-0.87%)
Sep 26, 2005 6.150 6.150 6.096 6.125 186,814 +0.01(+0.17%)
Sep 23, 2005 6.114 6.139 6.072 6.114 325,299 -0.02(-0.40%)
Sep 22, 2005 6.181 6.188 6.093 6.139 259,448 -0.05(-0.74%)
Sep 21, 2005 6.220 6.224 6.164 6.185 267,927 -0.02(-0.29%)
Sep 20, 2005 6.178 6.203 6.174 6.203 152,899 +0.01(+0.11%)
Sep 19, 2005 6.249 6.249 6.174 6.196 250,969 -0.04(-0.57%)
Sep 16, 2005 6.206 6.231 6.231 6.231 224,120 +0.01(+0.23%)
Sep 15, 2005 6.266 6.266 6.192 6.217 102,874 -0.01(-0.11%)
Sep 14, 2005 6.224 6.245 6.210 6.224 270,753 +0.00(+0.06%)
Sep 13, 2005 6.224 6.231 6.210 6.220 166,747 -0.01(-0.17%)
Sep 12, 2005 6.273 6.273 6.217 6.231 184,553 -0.03(-0.45%)
Sep 09, 2005 6.259 6.266 6.245 6.259 155,160 +0.00(+0.00%)
Sep 08, 2005 6.245 6.277 6.238 6.259 213,663 +0.00(+0.06%)
Sep 07, 2005 6.231 6.263 6.217 6.256 240,795 +0.01(+0.11%)
Sep 06, 2005 6.213 6.252 6.203 6.249 167,878 +0.04(+0.57%)
Sep 02, 2005 6.196 6.231 6.192 6.213 151,768 +0.00(+0.06%)
Sep 01, 2005 6.234 6.246 6.196 6.210 182,574 -0.05(-0.79%)
Aug 31, 2005 6.298 6.298 6.242 6.259 211,967 -0.02(-0.39%)
Aug 30, 2005 6.263 6.291 6.259 6.284 135,941 +0.00(+0.00%)
Aug 29, 2005 6.277 6.288 6.252 6.284 188,509 +0.01(+0.23%)
Aug 26, 2005 6.266 6.298 6.245 6.270 188,792 -0.01(-0.17%)
Aug 25, 2005 6.288 6.298 6.266 6.280 183,140 -0.01(-0.11%)
Aug 24, 2005 6.309 6.309 6.252 6.288 200,662 -0.02(-0.28%)
Aug 23, 2005 6.273 6.316 6.266 6.305 238,534 -0.01(-0.22%)
Aug 22, 2005 6.298 6.326 6.295 6.319 191,053 +0.02(+0.28%)
Aug 19, 2005 6.330 6.330 6.270 6.302 195,858 -0.03(-0.50%)
Aug 18, 2005 6.305 6.337 6.280 6.334 209,706 +0.00(+0.06%)
Aug 17, 2005 6.305 6.334 6.295 6.330 198,684 +0.01(+0.22%)
Aug 16, 2005 6.341 6.341 6.312 6.316 278,101 -0.01(-0.22%)
Aug 15, 2005 6.344 6.348 6.316 6.330 160,812 -0.01(-0.17%)
Aug 12, 2005 6.341 6.348 6.316 6.341 161,377 +0.01(+0.22%)
Aug 11, 2005 6.341 6.348 6.305 6.326 179,748 -0.01(-0.17%)
Aug 10, 2005 6.298 6.344 6.298 6.337 203,206 +0.00(+0.06%)
Aug 09, 2005 6.323 6.344 6.305 6.334 217,620 +0.00(+0.00%)
Aug 08, 2005 6.341 6.355 6.305 6.334 198,119 -0.00(-0.06%)
Aug 05, 2005 6.365 6.380 6.326 6.337 268,209 -0.02(-0.39%)
Aug 04, 2005 6.330 6.365 6.312 6.362 281,775 +0.03(+0.50%)
Aug 03, 2005 6.365 6.365 6.295 6.330 324,734 -0.01(-0.22%)
Aug 02, 2005 6.309 6.355 6.295 6.344 318,234 +0.05(+0.79%)
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.