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 (%)
Mar 30, 2007 6.546 6.546 6.532 6.546 167,313 +0.00(+0.00%)
Mar 29, 2007 6.553 6.574 6.535 6.546 138,202 +0.00(+0.00%)
Mar 28, 2007 6.528 6.546 6.500 6.546 197,836 +0.02(+0.27%)
Mar 27, 2007 6.539 6.542 6.510 6.528 313,712 -0.01(-0.11%)
Mar 26, 2007 6.556 6.560 6.510 6.535 273,579 -0.01(-0.16%)
Mar 23, 2007 6.525 6.546 6.521 6.546 257,187 +0.00(+0.00%)
Mar 22, 2007 6.514 6.546 6.514 6.546 246,165 +0.00(+0.05%)
Mar 21, 2007 6.542 6.549 6.521 6.542 298,450 -0.01(-0.11%)
Mar 20, 2007 6.528 6.549 6.521 6.549 297,037 +0.01(+0.11%)
Mar 19, 2007 6.542 6.542 6.514 6.542 217,054 +0.01(+0.16%)
Mar 16, 2007 6.525 6.542 6.510 6.532 188,227 +0.02(+0.33%)
Mar 15, 2007 6.500 6.510 6.486 6.510 176,357 +0.02(+0.27%)
Mar 14, 2007 6.447 6.493 6.443 6.493 196,988 -0.00(-0.05%)
Mar 13, 2007 6.503 6.503 6.464 6.496 197,553 -0.01(-0.11%)
Mar 12, 2007 6.514 6.532 6.482 6.503 128,876 -0.02(-0.27%)
Mar 09, 2007 6.496 6.525 6.493 6.521 182,574 +0.01(+0.16%)
Mar 08, 2007 6.468 6.510 6.468 6.510 154,877 +0.05(+0.82%)
Mar 07, 2007 6.411 6.457 6.404 6.457 149,225 +0.03(+0.50%)
Mar 06, 2007 6.404 6.433 6.404 6.426 149,507 +0.03(+0.50%)
Mar 05, 2007 6.418 6.436 6.358 6.394 325,582 -0.02(-0.39%)
Mar 02, 2007 6.493 6.493 6.418 6.418 209,141 -0.06(-0.98%)
Mar 01, 2007 6.549 6.549 6.457 6.482 222,989 -0.11(-1.72%)
Feb 28, 2007 6.510 6.595 6.510 6.595 248,708 +0.10(+1.53%)
Feb 27, 2007 6.599 6.599 6.486 6.496 407,260 -0.10(-1.55%)
Feb 26, 2007 6.585 6.602 6.578 6.599 219,315 +0.02(+0.27%)
Feb 23, 2007 6.560 6.581 6.546 6.581 204,336 +0.02(+0.32%)
Feb 22, 2007 6.564 6.592 6.542 6.560 183,422 -0.02(-0.32%)
Feb 21, 2007 6.588 6.588 6.560 6.581 169,856 +0.02(+0.27%)
Feb 20, 2007 6.627 6.627 6.546 6.564 444,001 -0.06(-0.96%)
Feb 16, 2007 6.588 6.627 6.574 6.627 192,466 +0.01(+0.16%)
Feb 15, 2007 6.638 6.677 6.585 6.617 425,348 -0.06(-0.85%)
Feb 14, 2007 6.687 6.687 6.648 6.673 248,991 -0.03(-0.47%)
Feb 13, 2007 6.670 6.705 6.666 6.705 245,458 +0.04(+0.53%)
Feb 12, 2007 6.677 6.677 6.655 6.670 268,350 -0.01(-0.11%)
Feb 09, 2007 6.659 6.677 6.638 6.677 216,772 +0.02(+0.32%)
Feb 08, 2007 6.606 6.659 6.599 6.655 250,969 +0.03(+0.48%)
Feb 07, 2007 6.613 6.624 6.595 6.624 159,682 +0.01(+0.21%)
Feb 06, 2007 6.606 6.624 6.581 6.609 259,448 +0.01(+0.16%)
Feb 05, 2007 6.571 6.634 6.549 6.599 225,816 +0.03(+0.48%)
Feb 02, 2007 6.571 6.581 6.539 6.567 290,536 -0.01(-0.11%)
Feb 01, 2007 6.532 6.578 6.525 6.574 334,060 -0.01(-0.16%)
Jan 31, 2007 6.539 6.585 6.521 6.585 285,732 +0.04(+0.53%)
Jan 30, 2007 6.542 6.556 6.528 6.550 191,053 +0.01(+0.11%)
Jan 29, 2007 6.518 6.542 6.514 6.542 180,596 +0.01(+0.22%)
Jan 26, 2007 6.500 6.535 6.486 6.528 278,949 +0.04(+0.60%)
Jan 25, 2007 6.489 6.510 6.486 6.489 315,125 -0.00(-0.05%)
Jan 24, 2007 6.493 6.496 6.479 6.493 189,922 +0.01(+0.11%)
Jan 23, 2007 6.500 6.507 6.482 6.486 283,188 +0.00(+0.05%)
Jan 22, 2007 6.475 6.488 6.464 6.482 201,227 +0.01(+0.22%)
Jan 19, 2007 6.457 6.472 6.447 6.468 220,163 +0.02(+0.38%)
Jan 18, 2007 6.464 6.475 6.440 6.443 275,840 -0.02(-0.33%)
Jan 17, 2007 6.440 6.468 6.433 6.464 140,463 +0.02(+0.27%)
Jan 16, 2007 6.454 6.457 6.422 6.447 232,033 -0.00(-0.05%)
Jan 12, 2007 6.440 6.453 6.411 6.450 170,987 +0.01(+0.16%)
Jan 11, 2007 6.411 6.440 6.408 6.440 195,575 +0.01(+0.22%)
Jan 10, 2007 6.415 6.429 6.408 6.426 214,793 +0.01(+0.11%)
Jan 09, 2007 6.397 6.418 6.387 6.418 154,877 +0.03(+0.44%)
Jan 08, 2007 6.369 6.404 6.369 6.390 250,969 +0.01(+0.17%)
Jan 05, 2007 6.358 6.380 6.358 6.380 149,790 +0.01(+0.22%)
Jan 04, 2007 6.355 6.380 6.348 6.365 261,426 +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.