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 )

10.43 -0.01 (-0.10%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 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 (%)
May 31, 2005 6.284 6.334 6.266 6.330 196,423 +0.05(+0.73%)
May 27, 2005 6.185 6.305 6.185 6.284 288,841 +0.11(+1.83%)
May 26, 2005 6.118 6.185 6.118 6.171 281,775 +0.04(+0.69%)
May 25, 2005 6.142 6.185 6.104 6.128 675,752 -0.01(-0.17%)
May 24, 2005 6.252 6.259 6.139 6.139 384,933 -0.10(-1.64%)
May 23, 2005 6.242 6.263 6.210 6.242 236,555 -0.02(-0.28%)
May 20, 2005 6.238 6.280 6.238 6.259 215,924 +0.02(+0.34%)
May 19, 2005 6.302 6.302 6.227 6.238 320,495 -0.04(-0.56%)
May 18, 2005 6.298 6.312 6.249 6.273 242,490 -0.02(-0.39%)
May 17, 2005 6.344 6.394 6.280 6.298 226,098 -0.05(-0.78%)
May 16, 2005 6.344 6.376 6.344 6.348 114,462 +0.00(+0.06%)
May 13, 2005 6.341 6.355 6.341 6.344 148,094 +0.00(+0.06%)
May 12, 2005 6.351 6.362 6.312 6.341 141,594 +0.00(+0.06%)
May 11, 2005 6.408 6.408 6.337 6.337 297,602 -0.05(-0.83%)
May 10, 2005 6.408 6.440 6.369 6.390 169,574 -0.02(-0.33%)
May 09, 2005 6.408 6.450 6.383 6.411 139,333 -0.02(-0.38%)
May 06, 2005 6.436 6.450 6.401 6.436 187,944 +0.00(+0.00%)
May 05, 2005 6.426 6.443 6.394 6.436 170,704 -0.01(-0.11%)
May 04, 2005 6.408 6.450 6.408 6.443 162,508 +0.02(+0.39%)
May 03, 2005 6.422 6.429 6.390 6.418 96,939 -0.02(-0.38%)
May 02, 2005 6.411 6.461 6.408 6.443 143,290 +0.02(+0.33%)
Apr 29, 2005 6.447 6.450 6.404 6.422 159,399 -0.04(-0.66%)
Apr 28, 2005 6.450 6.500 6.436 6.464 213,663 +0.00(+0.00%)
Apr 27, 2005 6.440 6.486 6.436 6.464 180,031 +0.03(+0.44%)
Apr 26, 2005 6.489 6.503 6.436 6.436 470,568 -0.05(-0.82%)
Apr 25, 2005 6.493 6.514 6.461 6.489 299,015 -0.01(-0.16%)
Apr 22, 2005 6.468 6.507 6.468 6.500 174,378 +0.02(+0.27%)
Apr 21, 2005 6.468 6.528 6.464 6.482 174,943 -0.01(-0.22%)
Apr 20, 2005 6.489 6.514 6.429 6.496 288,275 +0.00(+0.05%)
Apr 19, 2005 6.539 6.539 6.450 6.493 254,078 -0.02(-0.27%)
Apr 18, 2005 6.507 6.546 6.457 6.510 223,555 +0.01(+0.16%)
Apr 15, 2005 6.542 6.546 6.422 6.500 273,014 -0.04(-0.65%)
Apr 14, 2005 6.493 6.542 6.482 6.542 153,464 +0.03(+0.43%)
Apr 13, 2005 6.535 6.564 6.503 6.514 177,204 -0.01(-0.11%)
Apr 12, 2005 6.503 6.528 6.468 6.521 169,856 +0.04(+0.55%)
Apr 11, 2005 6.560 6.560 6.457 6.486 222,424 -0.06(-0.87%)
Apr 08, 2005 6.539 6.556 6.518 6.542 198,401 -0.02(-0.32%)
Apr 07, 2005 6.581 6.599 6.510 6.564 224,968 -0.01(-0.16%)
Apr 06, 2005 6.659 6.659 6.564 6.574 195,292 -0.06(-0.96%)
Apr 05, 2005 6.599 6.666 6.578 6.638 160,530 +0.06(+0.86%)
Apr 04, 2005 6.574 6.624 6.518 6.581 103,722 +0.01(+0.11%)
Apr 01, 2005 6.510 6.602 6.510 6.574 174,943 -0.01(-0.11%)
Mar 31, 2005 6.581 6.645 6.567 6.581 139,615 +0.00(+0.00%)
Mar 30, 2005 6.546 6.609 6.546 6.581 135,094 +0.01(+0.22%)
Mar 29, 2005 6.549 6.581 6.546 6.567 150,355 +0.01(+0.22%)
Mar 28, 2005 6.574 6.595 6.447 6.553 671,795 -0.06(-0.96%)
Mar 24, 2005 6.634 6.677 6.581 6.617 217,337 +0.00(+0.00%)
Mar 23, 2005 6.617 6.705 6.546 6.617 282,623 +0.00(+0.00%)
Mar 22, 2005 6.645 6.655 6.602 6.617 144,137 -0.02(-0.37%)
Mar 21, 2005 6.684 6.687 6.627 6.641 211,967 -0.08(-1.16%)
Mar 18, 2005 6.716 6.719 6.663 6.719 199,249 +0.00(+0.05%)
Mar 17, 2005 6.702 6.751 6.684 6.716 206,880 -0.01(-0.21%)
Mar 16, 2005 6.691 6.751 6.673 6.730 202,923 +0.01(+0.21%)
Mar 15, 2005 6.762 6.765 6.698 6.716 140,746 -0.02(-0.26%)
Mar 14, 2005 6.733 6.769 6.730 6.733 246,165 -0.01(-0.11%)
Mar 11, 2005 6.772 6.786 6.740 6.740 180,313 -0.06(-0.83%)
Mar 10, 2005 6.797 6.829 6.776 6.797 155,725 -0.01(-0.21%)
Mar 09, 2005 6.829 6.847 6.793 6.811 329,538 -0.01(-0.10%)
Mar 08, 2005 6.804 6.832 6.804 6.818 281,492 -0.01(-0.10%)
Mar 07, 2005 6.829 6.832 6.797 6.825 315,125 +0.02(+0.31%)
Mar 04, 2005 6.815 6.832 6.793 6.804 222,707 -0.02(-0.26%)
Mar 03, 2005 6.825 6.839 6.808 6.822 217,902 +0.00(+0.00%)
Mar 02, 2005 6.818 6.825 6.801 6.822 135,094 +0.02(+0.31%)
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.