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 )

10.42 -0.02 (-0.19%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 14, 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 (%)
Aug 31, 2005 6.298 6.298 6.241 6.259 211,976 -0.02(-0.39%)
Aug 30, 2005 6.262 6.291 6.259 6.284 135,947 +0.00(+0.00%)
Aug 29, 2005 6.277 6.287 6.252 6.284 188,517 +0.01(+0.23%)
Aug 26, 2005 6.266 6.298 6.245 6.270 188,800 -0.01(-0.17%)
Aug 25, 2005 6.287 6.298 6.266 6.280 183,147 -0.01(-0.11%)
Aug 24, 2005 6.308 6.308 6.252 6.287 200,671 -0.02(-0.28%)
Aug 23, 2005 6.273 6.316 6.266 6.305 238,544 -0.01(-0.22%)
Aug 22, 2005 6.298 6.326 6.294 6.319 191,061 +0.02(+0.28%)
Aug 19, 2005 6.330 6.330 6.270 6.301 195,866 -0.03(-0.50%)
Aug 18, 2005 6.305 6.337 6.280 6.333 209,715 +0.00(+0.06%)
Aug 17, 2005 6.305 6.333 6.294 6.330 198,692 +0.01(+0.22%)
Aug 16, 2005 6.340 6.340 6.312 6.316 278,113 -0.01(-0.22%)
Aug 15, 2005 6.344 6.347 6.316 6.330 160,819 -0.01(-0.17%)
Aug 12, 2005 6.340 6.347 6.316 6.340 161,384 +0.01(+0.22%)
Aug 11, 2005 6.340 6.347 6.305 6.326 179,756 -0.01(-0.17%)
Aug 10, 2005 6.298 6.344 6.298 6.337 203,214 +0.00(+0.06%)
Aug 09, 2005 6.323 6.344 6.305 6.333 217,629 +0.00(+0.00%)
Aug 08, 2005 6.340 6.354 6.305 6.333 198,127 -0.00(-0.06%)
Aug 05, 2005 6.365 6.379 6.326 6.337 268,221 -0.02(-0.39%)
Aug 04, 2005 6.330 6.365 6.312 6.362 281,787 +0.03(+0.50%)
Aug 03, 2005 6.365 6.365 6.294 6.330 324,748 -0.01(-0.22%)
Aug 02, 2005 6.308 6.354 6.294 6.344 318,247 +0.05(+0.79%)
Aug 01, 2005 6.294 6.319 6.280 6.294 386,645 +0.01(+0.11%)
Jul 29, 2005 6.252 6.287 6.252 6.287 168,168 +0.01(+0.17%)
Jul 28, 2005 6.262 6.280 6.231 6.277 206,323 +0.01(+0.23%)
Jul 27, 2005 6.224 6.273 6.224 6.262 176,929 +0.02(+0.34%)
Jul 26, 2005 6.262 6.277 6.206 6.241 334,075 -0.03(-0.45%)
Jul 25, 2005 6.270 6.284 6.231 6.270 261,437 -0.01(-0.11%)
Jul 22, 2005 6.266 6.277 6.245 6.277 162,515 +0.01(+0.11%)
Jul 21, 2005 6.262 6.277 6.231 6.270 187,669 +0.01(+0.11%)
Jul 20, 2005 6.262 6.270 6.213 6.262 246,740 +0.01(+0.11%)
Jul 19, 2005 6.209 6.262 6.209 6.255 265,960 +0.05(+0.74%)
Jul 18, 2005 6.220 6.245 6.192 6.209 215,650 +0.02(+0.29%)
Jul 15, 2005 6.174 6.209 6.167 6.192 190,778 -0.01(-0.17%)
Jul 14, 2005 6.206 6.209 6.174 6.202 189,931 +0.02(+0.34%)
Jul 13, 2005 6.220 6.220 6.174 6.181 192,474 -0.01(-0.23%)
Jul 12, 2005 6.234 6.234 6.174 6.195 208,019 -0.02(-0.34%)
Jul 11, 2005 6.192 6.220 6.167 6.216 160,536 +0.04(+0.69%)
Jul 08, 2005 6.167 6.195 6.163 6.174 173,255 -0.01(-0.11%)
Jul 07, 2005 6.156 6.185 6.139 6.181 176,364 +0.02(+0.40%)
Jul 06, 2005 6.135 6.181 6.128 6.156 207,737 +0.00(+0.06%)
Jul 05, 2005 6.139 6.156 6.125 6.153 121,815 +0.00(+0.00%)
Jul 01, 2005 6.114 6.160 6.103 6.153 185,974 +0.04(+0.64%)
Jun 30, 2005 6.093 6.188 6.093 6.114 305,246 -0.00(-0.06%)
Jun 29, 2005 6.096 6.121 6.082 6.117 271,330 +0.01(+0.23%)
Jun 28, 2005 6.068 6.132 6.068 6.103 123,794 +0.01(+0.12%)
Jun 27, 2005 6.079 6.103 6.050 6.096 223,282 +0.00(+0.06%)
Jun 24, 2005 6.125 6.146 6.075 6.093 306,094 -0.03(-0.52%)
Jun 23, 2005 6.160 6.181 6.110 6.125 259,742 -0.04(-0.57%)
Jun 22, 2005 6.181 6.209 6.160 6.160 233,739 -0.06(-0.91%)
Jun 21, 2005 6.185 6.220 6.163 6.216 208,019 +0.03(+0.46%)
Jun 20, 2005 6.209 6.227 6.156 6.188 137,926 -0.02(-0.34%)
Jun 17, 2005 6.153 6.248 6.153 6.209 422,540 +0.02(+0.40%)
Jun 16, 2005 6.156 6.209 6.153 6.185 200,105 +0.02(+0.40%)
Jun 15, 2005 6.185 6.192 6.153 6.160 206,041 -0.03(-0.51%)
Jun 14, 2005 6.185 6.192 6.163 6.192 191,626 +0.01(+0.23%)
Jun 13, 2005 6.163 6.202 6.163 6.178 241,935 -0.03(-0.46%)
Jun 10, 2005 6.178 6.206 6.153 6.206 267,655 +0.04(+0.57%)
Jun 09, 2005 6.195 6.206 6.153 6.170 222,434 -0.04(-0.68%)
Jun 08, 2005 6.213 6.241 6.199 6.213 206,041 -0.03(-0.51%)
Jun 07, 2005 6.255 6.266 6.231 6.245 147,818 -0.02(-0.28%)
Jun 06, 2005 6.255 6.277 6.245 6.262 105,705 -0.01(-0.17%)
Jun 03, 2005 6.277 6.291 6.238 6.273 197,844 -0.00(-0.06%)
Jun 02, 2005 6.330 6.330 6.262 6.277 152,057 -0.04(-0.62%)
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.