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 )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2006 6.344 6.347 6.323 6.347 259,459 +0.00(+0.00%)
Oct 30, 2006 6.326 6.347 6.316 6.347 371,383 +0.03(+0.45%)
Oct 27, 2006 6.330 6.333 6.316 6.319 186,539 -0.01(-0.17%)
Oct 26, 2006 6.316 6.330 6.298 6.330 313,160 +0.02(+0.28%)
Oct 25, 2006 6.319 6.323 6.298 6.312 230,630 +0.00(+0.00%)
Oct 24, 2006 6.316 6.319 6.301 6.312 202,932 +0.00(+0.06%)
Oct 23, 2006 6.301 6.316 6.298 6.308 269,351 -0.00(-0.06%)
Oct 20, 2006 6.287 6.316 6.277 6.312 165,907 +0.02(+0.34%)
Oct 19, 2006 6.270 6.294 6.270 6.291 168,733 +0.01(+0.23%)
Oct 18, 2006 6.262 6.287 6.262 6.277 119,554 +0.01(+0.23%)
Oct 17, 2006 6.270 6.291 6.259 6.262 282,635 -0.01(-0.11%)
Oct 16, 2006 6.262 6.273 6.248 6.270 123,794 +0.01(+0.17%)
Oct 13, 2006 6.238 6.259 6.227 6.259 156,297 +0.02(+0.28%)
Oct 12, 2006 6.238 6.262 6.227 6.241 197,844 -0.01(-0.11%)
Oct 11, 2006 6.231 6.248 6.216 6.248 226,108 +0.01(+0.11%)
Oct 10, 2006 6.245 6.259 6.209 6.241 343,119 -0.02(-0.28%)
Oct 09, 2006 6.277 6.291 6.245 6.259 286,309 -0.02(-0.34%)
Oct 06, 2006 6.262 6.287 6.259 6.280 158,841 +0.00(+0.06%)
Oct 05, 2006 6.262 6.294 6.262 6.277 157,145 -0.01(-0.17%)
Oct 04, 2006 6.273 6.291 6.270 6.287 151,775 +0.00(+0.06%)
Oct 03, 2006 6.301 6.301 6.266 6.284 287,157 -0.01(-0.17%)
Oct 02, 2006 6.287 6.294 6.273 6.294 122,381 -0.03(-0.50%)
Sep 29, 2006 6.308 6.326 6.294 6.326 182,582 +0.02(+0.34%)
Sep 28, 2006 6.305 6.312 6.288 6.305 101,183 +0.00(+0.00%)
Sep 27, 2006 6.308 6.308 6.273 6.305 194,170 +0.01(+0.17%)
Sep 26, 2006 6.312 6.316 6.245 6.294 228,652 -0.01(-0.11%)
Sep 25, 2006 6.330 6.330 6.284 6.301 172,972 -0.01(-0.17%)
Sep 22, 2006 6.301 6.326 6.280 6.312 238,826 +0.01(+0.22%)
Sep 21, 2006 6.319 6.330 6.287 6.298 239,392 -0.02(-0.28%)
Sep 20, 2006 6.316 6.333 6.301 6.316 200,953 -0.00(-0.06%)
Sep 19, 2006 6.347 6.347 6.319 6.319 230,630 -0.01(-0.22%)
Sep 18, 2006 6.354 6.358 6.333 6.333 246,458 -0.01(-0.11%)
Sep 15, 2006 6.337 6.351 6.323 6.340 214,237 +0.02(+0.28%)
Sep 14, 2006 6.333 6.344 6.319 6.323 159,689 -0.00(-0.06%)
Sep 13, 2006 6.354 6.354 6.308 6.326 177,777 -0.02(-0.39%)
Sep 12, 2006 6.351 6.354 6.333 6.351 226,673 +0.01(+0.11%)
Sep 11, 2006 6.340 6.357 6.323 6.344 218,194 +0.00(+0.00%)
Sep 08, 2006 6.330 6.344 6.319 6.344 125,490 +0.02(+0.34%)
Sep 07, 2006 6.308 6.323 6.291 6.323 206,041 +0.01(+0.11%)
Sep 06, 2006 6.301 6.316 6.298 6.316 169,581 +0.01(+0.22%)
Sep 05, 2006 6.294 6.305 6.284 6.301 117,011 +0.01(+0.11%)
Sep 01, 2006 6.266 6.294 6.259 6.294 144,709 -0.01(-0.17%)
Aug 31, 2006 6.305 6.305 6.294 6.305 181,734 +0.00(+0.06%)
Aug 30, 2006 6.294 6.301 6.287 6.301 259,459 +0.01(+0.11%)
Aug 29, 2006 6.291 6.294 6.270 6.294 132,556 +0.01(+0.23%)
Aug 28, 2006 6.291 6.298 6.266 6.280 297,615 -0.01(-0.17%)
Aug 25, 2006 6.252 6.294 6.252 6.291 211,411 +0.04(+0.62%)
Aug 24, 2006 6.248 6.280 6.227 6.252 201,519 -0.00(-0.06%)
Aug 23, 2006 6.284 6.287 6.241 6.255 206,606 -0.02(-0.39%)
Aug 22, 2006 6.259 6.280 6.234 6.280 195,583 +0.03(+0.51%)
Aug 21, 2006 6.259 6.259 6.231 6.248 140,752 +0.02(+0.28%)
Aug 18, 2006 6.262 6.262 6.220 6.231 227,804 -0.02(-0.28%)
Aug 17, 2006 6.262 6.266 6.231 6.248 251,545 -0.01(-0.11%)
Aug 16, 2006 6.284 6.287 6.255 6.255 234,304 -0.02(-0.39%)
Aug 15, 2006 6.270 6.284 6.245 6.280 221,868 +0.03(+0.45%)
Aug 14, 2006 6.266 6.266 6.238 6.252 156,014 -0.01(-0.17%)
Aug 11, 2006 6.255 6.270 6.241 6.262 126,055 +0.00(+0.00%)
Aug 10, 2006 6.262 6.277 6.252 6.262 203,780 +0.00(+0.00%)
Aug 09, 2006 6.294 6.294 6.245 6.262 485,002 -0.03(-0.51%)
Aug 08, 2006 6.305 6.326 6.270 6.294 307,507 -0.01(-0.17%)
Aug 07, 2006 6.316 6.323 6.280 6.305 284,896 -0.01(-0.11%)
Aug 04, 2006 6.308 6.319 6.277 6.312 325,878 +0.00(+0.00%)
Aug 03, 2006 6.308 6.319 6.294 6.312 145,557 +0.00(+0.06%)
Aug 02, 2006 6.298 6.330 6.291 6.308 484,437 +0.01(+0.22%)
Aug 01, 2006 6.291 6.294 6.270 6.294 320,226 -0.03(-0.50%)
Jul 31, 2006 6.291 6.326 6.291 6.326 163,080 +0.01(+0.17%)
Jul 28, 2006 6.323 6.326 6.291 6.316 158,558 +0.00(+0.00%)
Jul 27, 2006 6.316 6.316 6.301 6.316 158,558 +0.00(+0.06%)
Jul 26, 2006 6.287 6.312 6.280 6.312 219,890 +0.03(+0.45%)
Jul 25, 2006 6.308 6.308 6.259 6.284 290,266 -0.02(-0.34%)
Jul 24, 2006 6.277 6.305 6.259 6.305 215,368 +0.03(+0.51%)
Jul 21, 2006 6.259 6.277 6.238 6.273 215,368 +0.02(+0.40%)
Jul 20, 2006 6.273 6.273 6.231 6.248 235,152 -0.02(-0.28%)
Jul 19, 2006 6.234 6.266 6.224 6.266 305,811 +0.04(+0.57%)
Jul 18, 2006 6.234 6.241 6.209 6.231 231,195 -0.01(-0.17%)
Jul 17, 2006 6.234 6.245 6.195 6.241 221,868 +0.02(+0.34%)
Jul 14, 2006 6.213 6.227 6.206 6.220 116,163 +0.00(+0.00%)
Jul 13, 2006 6.234 6.241 6.216 6.220 191,344 +0.00(+0.00%)
Jul 12, 2006 6.245 6.245 6.206 6.220 209,715 -0.02(-0.28%)
Jul 11, 2006 6.227 6.238 6.213 6.238 169,863 +0.01(+0.17%)
Jul 10, 2006 6.227 6.231 6.192 6.227 160,254 +0.00(+0.06%)
Jul 07, 2006 6.238 6.241 6.192 6.224 302,702 -0.00(-0.06%)
Jul 06, 2006 6.238 6.241 6.206 6.227 201,236 +0.00(+0.00%)
Jul 05, 2006 6.255 6.262 6.213 6.227 177,212 -0.04(-0.56%)
Jul 03, 2006 6.280 6.280 6.245 6.262 173,255 -0.05(-0.84%)
Jun 30, 2006 6.330 6.330 6.252 6.316 213,107 -0.01(-0.11%)
Jun 29, 2006 6.319 6.326 6.308 6.323 100,900 +0.00(+0.06%)
Jun 28, 2006 6.308 6.319 6.294 6.319 186,539 +0.01(+0.17%)
Jun 27, 2006 6.319 6.330 6.273 6.308 276,417 -0.01(-0.17%)
Jun 26, 2006 6.326 6.333 6.298 6.319 137,360 +0.00(+0.00%)
Jun 23, 2006 6.305 6.330 6.301 6.319 302,985 +0.02(+0.34%)
Jun 22, 2006 6.259 6.305 6.234 6.298 615,580 +0.04(+0.68%)
Jun 21, 2006 6.255 6.259 6.241 6.255 346,511 +0.01(+0.23%)
Jun 20, 2006 6.245 6.248 6.234 6.241 265,394 +0.01(+0.23%)
Jun 19, 2006 6.224 6.231 6.215 6.227 299,311 +0.01(+0.23%)
Jun 16, 2006 6.220 6.224 6.195 6.213 409,256 +0.01(+0.11%)
Jun 15, 2006 6.220 6.224 6.199 6.206 327,009 -0.00(-0.06%)
Jun 14, 2006 6.202 6.220 6.188 6.209 317,399 +0.01(+0.11%)
Jun 13, 2006 6.209 6.220 6.187 6.202 245,327 -0.02(-0.40%)
Jun 12, 2006 6.252 6.252 6.220 6.227 185,691 -0.02(-0.28%)
Jun 09, 2006 6.248 6.252 6.227 6.245 104,009 +0.00(+0.00%)
Jun 08, 2006 6.231 6.252 6.224 6.245 185,974 +0.01(+0.23%)
Jun 07, 2006 6.209 6.241 6.206 6.231 149,514 +0.02(+0.34%)
Jun 06, 2006 6.188 6.213 6.188 6.209 213,672 -0.01(-0.11%)
Jun 05, 2006 6.213 6.231 6.199 6.216 146,970 -0.02(-0.28%)
Jun 02, 2006 6.220 6.248 6.202 6.234 173,255 +0.00(+0.06%)
Jun 01, 2006 6.185 6.234 6.185 6.231 258,046 +0.00(+0.00%)
May 31, 2006 6.206 6.234 6.202 6.231 216,216 +0.02(+0.28%)
May 30, 2006 6.213 6.234 6.188 6.213 159,689 -0.02(-0.28%)
May 26, 2006 6.195 6.231 6.181 6.231 149,514 +0.05(+0.74%)
May 25, 2006 6.178 6.185 6.156 6.185 212,824 +0.01(+0.11%)
May 24, 2006 6.206 6.209 6.170 6.178 146,970 -0.01(-0.23%)
May 23, 2006 6.132 6.195 6.132 6.192 356,686 +0.04(+0.63%)
May 22, 2006 6.202 6.202 6.128 6.153 205,476 -0.04(-0.69%)
May 19, 2006 6.128 6.195 6.128 6.195 161,667 +0.02(+0.29%)
May 18, 2006 6.156 6.181 6.146 6.178 218,759 +0.01(+0.11%)
May 17, 2006 6.199 6.209 6.142 6.170 176,647 -0.05(-0.80%)
May 16, 2006 6.195 6.226 6.160 6.220 199,823 +0.04(+0.69%)
May 15, 2006 6.156 6.202 6.156 6.178 188,800 +0.01(+0.17%)
May 12, 2006 6.167 6.167 6.142 6.167 148,383 +0.01(+0.23%)
May 11, 2006 6.156 6.181 6.142 6.153 169,863 -0.04(-0.63%)
May 10, 2006 6.206 6.206 6.153 6.192 283,766 +0.00(+0.06%)
May 09, 2006 6.188 6.206 6.178 6.188 141,883 +0.00(+0.00%)
May 08, 2006 6.227 6.227 6.170 6.188 170,711 -0.04(-0.63%)
May 05, 2006 6.220 6.238 6.206 6.227 109,662 +0.02(+0.34%)
May 04, 2006 6.199 6.227 6.195 6.206 259,742 +0.01(+0.17%)
May 03, 2006 6.209 6.213 6.174 6.195 167,320 -0.01(-0.11%)
May 02, 2006 6.181 6.202 6.167 6.202 171,277 +0.02(+0.29%)
May 01, 2006 6.163 6.192 6.160 6.185 193,322 -0.03(-0.51%)
Apr 28, 2006 6.224 6.224 6.181 6.216 182,017 -0.01(-0.11%)
Apr 27, 2006 6.149 6.224 6.149 6.224 329,835 +0.06(+0.92%)
Apr 26, 2006 6.163 6.170 6.139 6.167 247,306 +0.01(+0.17%)
Apr 25, 2006 6.167 6.167 6.142 6.156 180,321 -0.02(-0.34%)
Apr 24, 2006 6.188 6.202 6.153 6.178 207,737 -0.02(-0.34%)
Apr 21, 2006 6.146 6.206 6.146 6.199 206,041 +0.03(+0.52%)
Apr 20, 2006 6.188 6.188 6.125 6.167 283,483 -0.02(-0.29%)
Apr 19, 2006 6.149 6.185 6.135 6.185 507,048 +0.02(+0.34%)
Apr 18, 2006 6.167 6.188 6.128 6.163 273,873 -0.01(-0.11%)
Apr 17, 2006 6.160 6.195 6.149 6.170 461,261 -0.06(-1.02%)
Apr 13, 2006 6.259 6.259 6.209 6.234 200,671 -0.02(-0.40%)
Apr 12, 2006 6.280 6.294 6.248 6.259 310,616 -0.02(-0.34%)
Apr 11, 2006 6.245 6.284 6.245 6.280 141,883 -0.00(-0.06%)
Apr 10, 2006 6.280 6.305 6.259 6.284 166,472 -0.01(-0.22%)
Apr 07, 2006 6.344 6.344 6.284 6.298 177,212 -0.05(-0.73%)
Apr 06, 2006 6.326 6.344 6.316 6.344 230,065 +0.02(+0.28%)
Apr 05, 2006 6.312 6.351 6.305 6.326 323,335 +0.02(+0.34%)
Apr 04, 2006 6.263 6.305 6.248 6.305 217,911 +0.03(+0.45%)
Apr 03, 2006 6.280 6.291 6.262 6.277 149,231 -0.04(-0.56%)
Mar 31, 2006 6.323 6.323 6.291 6.312 212,541 +0.00(+0.00%)
Mar 30, 2006 6.301 6.316 6.266 6.312 234,304 +0.01(+0.17%)
Mar 29, 2006 6.337 6.340 6.284 6.301 242,501 -0.02(-0.39%)
Mar 28, 2006 6.347 6.347 6.326 6.326 222,434 +0.00(+0.07%)
Mar 27, 2006 6.333 6.340 6.316 6.322 233,174 -0.00(-0.01%)
Mar 24, 2006 6.340 6.340 6.294 6.323 259,459 -0.01(-0.17%)
Mar 23, 2006 6.319 6.333 6.312 6.333 206,889 +0.00(+0.06%)
Mar 22, 2006 6.316 6.330 6.301 6.330 189,365 +0.02(+0.34%)
Mar 21, 2006 6.301 6.316 6.294 6.308 212,541 -0.01(-0.11%)
Mar 20, 2006 6.312 6.330 6.296 6.316 253,806 +0.01(+0.11%)
Mar 17, 2006 6.287 6.308 6.277 6.308 205,193 +0.03(+0.45%)
Mar 16, 2006 6.316 6.323 6.266 6.280 269,916 -0.04(-0.62%)
Mar 15, 2006 6.333 6.333 6.301 6.319 193,322 -0.01(-0.17%)
Mar 14, 2006 6.301 6.333 6.266 6.330 367,143 +0.04(+0.56%)
Mar 13, 2006 6.262 6.305 6.262 6.294 238,544 +0.02(+0.40%)
Mar 10, 2006 6.287 6.291 6.259 6.270 144,426 -0.01(-0.11%)
Mar 09, 2006 6.270 6.277 6.227 6.277 280,657 +0.01(+0.23%)
Mar 08, 2006 6.248 6.262 6.213 6.262 236,848 +0.02(+0.28%)
Mar 07, 2006 6.308 6.308 6.238 6.245 214,237 -0.05(-0.73%)
Mar 06, 2006 6.301 6.312 6.287 6.291 171,559 +0.00(+0.06%)
Mar 03, 2006 6.340 6.347 6.266 6.287 351,881 -0.05(-0.78%)
Mar 02, 2006 6.340 6.351 6.323 6.337 330,966 +0.00(+0.06%)
Mar 01, 2006 6.330 6.337 6.319 6.333 314,855 +0.00(+0.00%)
Feb 28, 2006 6.351 6.365 6.326 6.333 280,657 -0.02(-0.28%)
Feb 27, 2006 6.358 6.358 6.340 6.351 263,416 -0.01(-0.11%)
Feb 24, 2006 6.333 6.358 6.316 6.358 228,086 +0.03(+0.45%)
Feb 23, 2006 6.330 6.333 6.308 6.330 349,054 +0.01(+0.11%)
Feb 22, 2006 6.333 6.333 6.305 6.323 309,485 +0.00(+0.00%)
Feb 21, 2006 6.344 6.344 6.294 6.323 296,484 -0.01(-0.17%)
Feb 17, 2006 6.294 6.333 6.281 6.333 163,928 +0.04(+0.62%)
Feb 16, 2006 6.298 6.301 6.273 6.294 310,899 +0.02(+0.39%)
Feb 15, 2006 6.298 6.305 6.266 6.270 347,359 -0.00(-0.06%)
Feb 14, 2006 6.280 6.284 6.252 6.273 344,532 -0.01(-0.17%)
Feb 13, 2006 6.262 6.284 6.245 6.284 364,034 +0.03(+0.51%)
Feb 10, 2006 6.262 6.262 6.231 6.252 349,620 +0.01(+0.23%)
Feb 09, 2006 6.252 6.252 6.238 6.238 345,945 -0.00(-0.06%)
Feb 08, 2006 6.227 6.245 6.206 6.241 326,444 +0.01(+0.23%)
Feb 07, 2006 6.167 6.238 6.163 6.227 494,894 +0.06(+0.98%)
Feb 06, 2006 6.174 6.197 6.153 6.167 451,934 +0.03(+0.46%)
Feb 03, 2006 6.146 6.160 6.132 6.139 186,539 -0.00(-0.06%)
Feb 02, 2006 6.107 6.153 6.107 6.142 206,606 +0.00(+0.06%)
Feb 01, 2006 6.185 6.185 6.125 6.139 239,109 -0.05(-0.80%)
Jan 31, 2006 6.188 6.227 6.178 6.188 373,078 +0.01(+0.17%)
Jan 30, 2006 6.163 6.180 6.153 6.178 199,823 +0.02(+0.29%)
Jan 27, 2006 6.178 6.178 6.149 6.160 200,953 -0.01(-0.17%)
Jan 26, 2006 6.160 6.181 6.156 6.170 202,367 -0.01(-0.17%)
Jan 25, 2006 6.202 6.209 6.174 6.181 269,069 -0.00(-0.06%)
Jan 24, 2006 6.181 6.199 6.178 6.185 199,823 +0.00(+0.06%)
Jan 23, 2006 6.142 6.185 6.142 6.181 234,022 +0.02(+0.34%)
Jan 20, 2006 6.160 6.170 6.139 6.160 205,758 +0.00(+0.00%)
Jan 19, 2006 6.146 6.170 6.142 6.160 135,099 +0.00(+0.00%)
Jan 18, 2006 6.135 6.181 6.135 6.160 216,498 +0.00(+0.00%)
Jan 17, 2006 6.142 6.163 6.121 6.160 224,977 +0.01(+0.17%)
Jan 13, 2006 6.163 6.163 6.128 6.149 243,914 +0.00(+0.00%)
Jan 12, 2006 6.139 6.170 6.128 6.149 204,345 +0.00(+0.06%)
Jan 11, 2006 6.135 6.153 6.107 6.146 260,024 +0.02(+0.40%)
Jan 10, 2006 6.139 6.142 6.103 6.121 217,346 +0.00(+0.00%)
Jan 09, 2006 6.110 6.131 6.086 6.121 164,776 +0.02(+0.29%)
Jan 06, 2006 6.107 6.121 6.025 6.103 271,047 +0.01(+0.12%)
Jan 05, 2006 6.079 6.107 6.050 6.096 203,497 +0.04(+0.64%)
Jan 04, 2006 5.972 6.064 5.958 6.057 300,441 +0.10(+1.66%)
Jan 03, 2006 5.930 5.972 5.930 5.958 247,023 +0.03(+0.54%)
Dec 30, 2005 5.933 5.969 5.909 5.926 785,444 -0.00(-0.06%)
Dec 29, 2005 5.895 5.944 5.891 5.930 706,306 +0.03(+0.48%)
Dec 28, 2005 5.863 5.909 5.859 5.902 518,353 -0.01(-0.18%)
Dec 27, 2005 5.941 5.955 5.912 5.912 461,826 +0.01(+0.12%)
Dec 23, 2005 5.909 5.940 5.902 5.905 310,333 -0.01(-0.18%)
Dec 22, 2005 5.895 5.923 5.873 5.916 490,655 +0.02(+0.36%)
Dec 21, 2005 5.941 5.941 5.891 5.895 479,067 -0.03(-0.53%)
Dec 20, 2005 5.941 5.958 5.916 5.926 434,693 -0.02(-0.30%)
Dec 19, 2005 5.941 5.958 5.923 5.944 537,290 +0.01(+0.24%)
Dec 16, 2005 5.891 5.937 5.884 5.930 446,281 +0.03(+0.48%)
Dec 15, 2005 5.898 5.905 5.877 5.901 427,344 +0.00(+0.05%)
Dec 14, 2005 5.866 5.902 5.856 5.898 386,645 +0.02(+0.30%)
Dec 13, 2005 5.880 5.909 5.863 5.880 516,657 -0.01(-0.24%)
Dec 12, 2005 5.912 5.933 5.859 5.895 363,751 -0.03(-0.54%)
Dec 09, 2005 5.884 5.933 5.884 5.926 385,514 +0.02(+0.30%)
Dec 08, 2005 5.863 5.912 5.849 5.909 484,437 +0.05(+0.78%)
Dec 07, 2005 5.863 5.870 5.845 5.863 284,896 +0.01(+0.12%)
Dec 06, 2005 5.873 5.880 5.849 5.856 260,024 -0.02(-0.36%)
Dec 05, 2005 5.859 5.891 5.849 5.877 340,293 +0.02(+0.36%)
Dec 02, 2005 5.870 5.877 5.841 5.856 402,755 -0.01(-0.24%)
Dec 01, 2005 5.873 5.887 5.849 5.870 416,322 -0.05(-0.84%)
Nov 30, 2005 5.912 5.930 5.898 5.919 360,925 -0.01(-0.24%)
Nov 29, 2005 5.930 5.962 5.912 5.933 280,939 -0.01(-0.18%)
Nov 28, 2005 5.958 5.969 5.933 5.944 237,696 +0.00(+0.00%)
Nov 25, 2005 5.937 5.951 5.898 5.944 57,657 +0.04(+0.66%)
Nov 23, 2005 5.955 5.955 5.884 5.905 285,744 -0.01(-0.24%)
Nov 22, 2005 5.909 5.919 5.891 5.919 366,295 -0.00(-0.06%)
Nov 21, 2005 5.933 5.933 5.849 5.923 401,907 +0.00(+0.06%)
Nov 18, 2005 5.909 5.937 5.873 5.919 430,736 -0.02(-0.36%)
Nov 17, 2005 5.944 5.951 5.912 5.940 271,612 +0.00(+0.06%)
Nov 16, 2005 5.944 6.001 5.930 5.937 274,721 -0.01(-0.12%)
Nov 15, 2005 5.926 5.962 5.884 5.944 439,498 +0.00(+0.06%)
Nov 14, 2005 6.008 6.015 5.941 5.941 254,089 -0.08(-1.29%)
Nov 11, 2005 6.011 6.025 6.001 6.018 205,758 +0.02(+0.29%)
Nov 10, 2005 6.029 6.029 6.001 6.001 155,732 -0.01(-0.18%)
Nov 09, 2005 6.015 6.036 6.011 6.011 204,062 -0.02(-0.41%)
Nov 08, 2005 6.022 6.043 6.011 6.036 224,129 +0.00(+0.00%)
Nov 07, 2005 6.032 6.036 6.015 6.036 193,040 +0.02(+0.35%)
Nov 04, 2005 6.032 6.032 6.015 6.015 182,299 -0.02(-0.29%)
Nov 03, 2005 6.015 6.040 6.015 6.032 198,975 +0.02(+0.29%)
Nov 02, 2005 6.015 6.043 6.015 6.015 222,151 -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.