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 (%)
Jul 31, 2006 6.291 6.326 6.291 6.326 163,073 +0.01(+0.17%)
Jul 28, 2006 6.323 6.326 6.291 6.316 158,551 +0.00(+0.00%)
Jul 27, 2006 6.316 6.316 6.302 6.316 158,551 +0.00(+0.06%)
Jul 26, 2006 6.288 6.312 6.280 6.312 219,881 +0.03(+0.45%)
Jul 25, 2006 6.309 6.309 6.259 6.284 290,254 -0.02(-0.34%)
Jul 24, 2006 6.277 6.305 6.259 6.305 215,359 +0.03(+0.51%)
Jul 21, 2006 6.259 6.277 6.238 6.273 215,359 +0.02(+0.40%)
Jul 20, 2006 6.273 6.273 6.231 6.249 235,142 -0.02(-0.28%)
Jul 19, 2006 6.234 6.266 6.224 6.266 305,798 +0.04(+0.57%)
Jul 18, 2006 6.234 6.242 6.210 6.231 231,185 -0.01(-0.17%)
Jul 17, 2006 6.234 6.245 6.196 6.242 221,859 +0.02(+0.34%)
Jul 14, 2006 6.213 6.227 6.206 6.220 116,158 +0.00(+0.00%)
Jul 13, 2006 6.234 6.242 6.217 6.220 191,336 +0.00(+0.00%)
Jul 12, 2006 6.245 6.245 6.206 6.220 209,706 -0.02(-0.28%)
Jul 11, 2006 6.227 6.238 6.213 6.238 169,856 +0.01(+0.17%)
Jul 10, 2006 6.227 6.231 6.192 6.227 160,247 +0.00(+0.06%)
Jul 07, 2006 6.238 6.242 6.192 6.224 302,689 -0.00(-0.06%)
Jul 06, 2006 6.238 6.242 6.206 6.227 201,227 +0.00(+0.00%)
Jul 05, 2006 6.256 6.263 6.213 6.227 177,204 -0.04(-0.56%)
Jul 03, 2006 6.280 6.280 6.245 6.263 173,248 -0.05(-0.84%)
Jun 30, 2006 6.330 6.330 6.252 6.316 213,098 -0.01(-0.11%)
Jun 29, 2006 6.319 6.326 6.309 6.323 100,896 +0.00(+0.06%)
Jun 28, 2006 6.309 6.319 6.295 6.319 186,531 +0.01(+0.17%)
Jun 27, 2006 6.319 6.330 6.273 6.309 276,405 -0.01(-0.17%)
Jun 26, 2006 6.326 6.334 6.298 6.319 137,355 +0.00(+0.00%)
Jun 23, 2006 6.305 6.330 6.302 6.319 302,972 +0.02(+0.34%)
Jun 22, 2006 6.259 6.305 6.234 6.298 615,553 +0.04(+0.68%)
Jun 21, 2006 6.256 6.259 6.242 6.256 346,496 +0.01(+0.23%)
Jun 20, 2006 6.245 6.249 6.234 6.242 265,383 +0.01(+0.23%)
Jun 19, 2006 6.224 6.231 6.216 6.227 299,298 +0.01(+0.23%)
Jun 16, 2006 6.220 6.224 6.196 6.213 409,238 +0.01(+0.11%)
Jun 15, 2006 6.220 6.224 6.199 6.206 326,995 -0.00(-0.06%)
Jun 14, 2006 6.203 6.220 6.188 6.210 317,386 +0.01(+0.11%)
Jun 13, 2006 6.210 6.220 6.187 6.203 245,317 -0.02(-0.40%)
Jun 12, 2006 6.252 6.252 6.220 6.227 185,683 -0.02(-0.28%)
Jun 09, 2006 6.249 6.252 6.227 6.245 104,005 +0.00(+0.00%)
Jun 08, 2006 6.231 6.252 6.224 6.245 185,966 +0.01(+0.23%)
Jun 07, 2006 6.210 6.242 6.206 6.231 149,507 +0.02(+0.34%)
Jun 06, 2006 6.188 6.213 6.188 6.210 213,663 -0.01(-0.11%)
Jun 05, 2006 6.213 6.231 6.199 6.217 146,964 -0.02(-0.28%)
Jun 02, 2006 6.220 6.249 6.203 6.234 173,248 +0.00(+0.06%)
Jun 01, 2006 6.185 6.234 6.185 6.231 258,035 +0.00(+0.00%)
May 31, 2006 6.206 6.234 6.203 6.231 216,206 +0.02(+0.28%)
May 30, 2006 6.213 6.234 6.188 6.213 159,682 -0.02(-0.28%)
May 26, 2006 6.196 6.231 6.181 6.231 149,507 +0.05(+0.74%)
May 25, 2006 6.178 6.185 6.157 6.185 212,815 +0.01(+0.11%)
May 24, 2006 6.206 6.210 6.171 6.178 146,964 -0.01(-0.23%)
May 23, 2006 6.132 6.196 6.132 6.192 356,670 +0.04(+0.63%)
May 22, 2006 6.203 6.203 6.128 6.153 205,467 -0.04(-0.69%)
May 19, 2006 6.128 6.196 6.128 6.196 161,660 +0.02(+0.29%)
May 18, 2006 6.157 6.181 6.146 6.178 218,750 +0.01(+0.11%)
May 17, 2006 6.199 6.210 6.142 6.171 176,639 -0.05(-0.80%)
May 16, 2006 6.196 6.226 6.160 6.220 199,814 +0.04(+0.69%)
May 15, 2006 6.157 6.203 6.157 6.178 188,792 +0.01(+0.17%)
May 12, 2006 6.167 6.167 6.142 6.167 148,377 +0.01(+0.23%)
May 11, 2006 6.157 6.181 6.142 6.153 169,856 -0.04(-0.63%)
May 10, 2006 6.206 6.206 6.153 6.192 283,753 +0.00(+0.06%)
May 09, 2006 6.188 6.206 6.178 6.188 141,876 +0.00(+0.00%)
May 08, 2006 6.227 6.227 6.171 6.188 170,704 -0.04(-0.62%)
May 05, 2006 6.220 6.238 6.206 6.227 109,657 +0.02(+0.34%)
May 04, 2006 6.199 6.227 6.196 6.206 259,730 +0.01(+0.17%)
May 03, 2006 6.210 6.213 6.174 6.196 167,313 -0.01(-0.11%)
May 02, 2006 6.181 6.203 6.167 6.203 171,269 +0.02(+0.29%)
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.