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 )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2008 2.843 2.994 2.843 2.962 280,035 +0.07(+2.42%)
Oct 30, 2008 2.892 2.909 2.843 2.892 418,820 +0.08(+2.87%)
Oct 29, 2008 2.748 2.888 2.745 2.811 396,979 +0.01(+0.38%)
Oct 28, 2008 2.720 2.808 2.678 2.801 346,399 +0.10(+3.63%)
Oct 27, 2008 2.720 2.731 2.678 2.703 526,992 -0.09(-3.38%)
Oct 24, 2008 2.671 2.797 2.671 2.797 436,547 -0.04(-1.48%)
Oct 23, 2008 2.906 2.923 2.731 2.839 351,300 +0.06(+2.14%)
Oct 22, 2008 2.832 2.839 2.764 2.780 230,154 -0.09(-3.17%)
Oct 21, 2008 2.962 2.962 2.867 2.871 337,749 -0.08(-2.85%)
Oct 20, 2008 2.927 3.015 2.923 2.955 229,629 +0.03(+1.15%)
Oct 17, 2008 2.825 2.944 2.815 2.922 287,751 +0.00(+0.05%)
Oct 16, 2008 2.944 3.015 2.815 2.920 256,411 -0.02(-0.83%)
Oct 15, 2008 3.116 3.116 2.846 2.944 365,065 -0.17(-5.51%)
Oct 14, 2008 3.008 3.242 3.008 3.116 267,491 +0.16(+5.33%)
Oct 13, 2008 2.608 2.997 2.608 2.959 458,588 +0.40(+15.62%)
Oct 10, 2008 1.840 2.629 1.840 2.559 718,045 -0.07(-2.67%)
Oct 09, 2008 2.808 2.811 2.597 2.629 541,798 -0.21(-7.52%)
Oct 08, 2008 2.839 3.025 2.797 2.843 507,079 -0.34(-10.78%)
Oct 07, 2008 3.270 3.355 3.148 3.186 333,610 -0.14(-4.32%)
Oct 06, 2008 3.365 3.400 3.172 3.330 489,044 -0.32(-8.65%)
Oct 03, 2008 3.600 3.723 3.586 3.646 378,242 +0.04(+1.07%)
Oct 02, 2008 3.733 3.744 3.572 3.607 402,767 -0.12(-3.20%)
Oct 01, 2008 3.530 3.740 3.530 3.726 339,492 +0.06(+1.72%)
Sep 30, 2008 3.533 3.705 3.533 3.663 1,353,523 +0.14(+4.08%)
Sep 29, 2008 3.922 3.922 3.512 3.519 564,523 -0.53(-13.15%)
Sep 26, 2008 3.951 4.056 3.951 4.052 0 -0.08(-2.03%)
Sep 25, 2008 4.003 4.140 3.968 4.136 259,669 +0.05(+1.11%)
Sep 24, 2008 4.175 4.224 4.070 4.091 296,954 -0.18(-4.11%)
Sep 23, 2008 4.238 4.298 4.189 4.266 198,844 -0.09(-2.09%)
Sep 22, 2008 4.371 4.417 4.166 4.357 725,976 -0.12(-2.74%)
Sep 19, 2008 4.112 4.497 4.112 4.480 0 +0.42(+10.37%)
Sep 18, 2008 3.944 4.059 3.898 4.059 916,280 +0.12(+3.11%)
Sep 17, 2008 4.227 4.227 3.937 3.937 1,147,504 -0.38(-8.77%)
Sep 16, 2008 4.389 4.389 4.259 4.315 740,371 -0.14(-3.15%)
Sep 15, 2008 4.504 4.522 4.455 4.455 344,895 -0.11(-2.46%)
Sep 12, 2008 4.536 4.567 4.529 4.567 219,122 -0.01(-0.15%)
Sep 11, 2008 4.529 4.606 4.522 4.574 206,672 -0.02(-0.46%)
Sep 10, 2008 4.620 4.641 4.578 4.596 146,539 +0.01(+0.23%)
Sep 09, 2008 4.680 4.697 4.585 4.585 227,811 -0.07(-1.58%)
Sep 08, 2008 4.655 4.673 4.624 4.659 258,807 +0.03(+0.61%)
Sep 05, 2008 4.620 4.639 4.610 4.631 0 +0.00(+0.08%)
Sep 04, 2008 4.634 4.676 4.603 4.627 597,244 -0.04(-0.83%)
Sep 03, 2008 4.645 4.680 4.645 4.666 186,452 -0.00(-0.07%)
Sep 02, 2008 4.662 4.680 4.648 4.669 229,880 -0.01(-0.15%)
Aug 29, 2008 4.687 4.718 4.652 4.676 269,959 -0.00(-0.08%)
Aug 28, 2008 4.613 4.680 4.613 4.680 182,969 +0.03(+0.68%)
Aug 27, 2008 4.588 4.648 4.588 4.648 194,074 +0.04(+0.91%)
Aug 26, 2008 4.578 4.619 4.578 4.606 229,244 +0.01(+0.23%)
Aug 25, 2008 4.599 4.641 4.588 4.596 398,419 -0.04(-0.76%)
Aug 22, 2008 4.571 4.662 4.571 4.631 131,727 +0.03(+0.69%)
Aug 21, 2008 4.606 4.617 4.567 4.599 460,336 +0.00(+0.00%)
Aug 20, 2008 4.574 4.606 4.560 4.599 428,733 +0.02(+0.38%)
Aug 19, 2008 4.546 4.599 4.546 4.581 706,315 +0.02(+0.46%)
Aug 18, 2008 4.560 4.620 4.557 4.560 586,535 -0.02(-0.54%)
Aug 15, 2008 4.634 4.634 4.585 4.585 0 -0.04(-0.76%)
Aug 14, 2008 4.624 4.634 4.613 4.620 205,634 -0.00(-0.08%)
Aug 13, 2008 4.638 4.680 4.613 4.624 325,765 -0.03(-0.68%)
Aug 12, 2008 4.666 4.694 4.655 4.655 353,845 -0.03(-0.67%)
Aug 11, 2008 4.690 4.697 4.648 4.687 271,462 +0.02(+0.40%)
Aug 08, 2008 4.613 4.701 4.613 4.668 362,928 +0.03(+0.58%)
Aug 07, 2008 4.659 4.687 4.610 4.641 538,126 -0.07(-1.41%)
Aug 06, 2008 4.697 4.724 4.690 4.708 114,248 -0.01(-0.22%)
Aug 05, 2008 4.694 4.729 4.694 4.718 127,867 +0.01(+0.30%)
Aug 04, 2008 4.694 4.708 4.676 4.704 79,053 -0.01(-0.22%)
Aug 01, 2008 4.683 4.718 4.596 4.715 251,221 +0.01(+0.15%)
Jul 31, 2008 4.715 4.747 4.683 4.708 217,986 -0.03(-0.59%)
Jul 30, 2008 4.739 4.754 4.704 4.736 105,090 -0.00(-0.07%)
Jul 29, 2008 4.739 4.781 4.725 4.739 155,736 +0.02(+0.45%)
Jul 28, 2008 4.715 4.743 4.705 4.718 103,832 +0.00(+0.07%)
Jul 25, 2008 4.669 4.739 4.669 4.715 90,167 +0.00(+0.07%)
Jul 24, 2008 4.764 4.820 4.708 4.711 299,442 -0.03(-0.67%)
Jul 23, 2008 4.736 4.767 4.715 4.743 184,951 -0.00(-0.07%)
Jul 22, 2008 4.732 4.795 4.715 4.746 191,484 -0.02(-0.44%)
Jul 21, 2008 4.739 4.767 4.715 4.767 89,075 +0.01(+0.29%)
Jul 18, 2008 4.753 4.764 4.725 4.753 322,938 -0.01(-0.15%)
Jul 17, 2008 4.743 4.785 4.732 4.760 144,102 +0.00(+0.07%)
Jul 16, 2008 4.669 4.855 4.652 4.757 222,719 +0.04(+0.74%)
Jul 15, 2008 4.715 4.750 4.655 4.722 316,870 -0.03(-0.59%)
Jul 14, 2008 4.767 4.799 4.750 4.750 222,637 +0.00(+0.00%)
Jul 11, 2008 4.837 4.837 4.722 4.750 185,097 -0.09(-1.81%)
Jul 10, 2008 4.820 4.865 4.795 4.837 178,187 -0.02(-0.36%)
Jul 09, 2008 4.883 4.890 4.837 4.855 105,804 -0.02(-0.36%)
Jul 08, 2008 4.837 4.890 4.813 4.872 218,326 +0.00(+0.00%)
Jul 07, 2008 4.862 4.904 4.837 4.872 197,549 +0.00(+0.07%)
Jul 04, 2008 4.869 4.893 4.844 4.869 161,065 +0.00(+0.00%)
Jul 03, 2008 4.869 4.893 4.844 4.869 161,065 +0.00(+0.07%)
Jul 02, 2008 4.872 4.890 4.848 4.865 184,689 -0.05(-0.93%)
Jul 01, 2008 4.876 4.974 4.876 4.911 225,709 -0.07(-1.34%)
Jun 30, 2008 4.953 4.992 4.925 4.978 299,976 -0.00(-0.07%)
Jun 27, 2008 5.037 5.062 4.978 4.981 141,093 -0.10(-1.93%)
Jun 26, 2008 5.062 5.111 5.062 5.079 134,728 -0.01(-0.21%)
Jun 25, 2008 5.107 5.111 5.076 5.090 225,381 -0.01(-0.21%)
Jun 24, 2008 5.107 5.135 5.093 5.100 481,421 -0.05(-0.89%)
Jun 23, 2008 5.121 5.153 5.118 5.146 198,779 -0.02(-0.47%)
Jun 20, 2008 5.139 5.174 5.128 5.170 138,750 +0.00(+0.00%)
Jun 19, 2008 5.132 5.170 5.121 5.170 88,504 +0.02(+0.34%)
Jun 18, 2008 5.149 5.181 5.146 5.153 123,043 -0.02(-0.47%)
Jun 17, 2008 5.118 5.202 5.107 5.177 160,489 +0.04(+0.75%)
Jun 16, 2008 5.086 5.160 5.086 5.139 85,355 +0.00(+0.00%)
Jun 13, 2008 5.083 5.146 5.083 5.139 162,674 +0.07(+1.38%)
Jun 12, 2008 5.069 5.097 5.037 5.069 155,125 -0.02(-0.41%)
Jun 11, 2008 5.118 5.139 5.079 5.090 123,314 -0.04(-0.75%)
Jun 10, 2008 5.147 5.153 5.118 5.128 167,509 -0.00(-0.07%)
Jun 09, 2008 5.128 5.149 5.128 5.132 73,613 -0.02(-0.41%)
Jun 06, 2008 5.181 5.188 5.135 5.153 148,333 -0.03(-0.54%)
Jun 05, 2008 5.160 5.230 5.160 5.181 200,582 +0.02(+0.41%)
Jun 04, 2008 5.146 5.188 5.146 5.160 148,250 -0.02(-0.34%)
Jun 03, 2008 5.142 5.177 5.132 5.177 164,956 +0.02(+0.41%)
Jun 02, 2008 5.142 5.159 5.121 5.156 158,589 -0.02(-0.34%)
May 30, 2008 5.153 5.205 5.142 5.174 143,429 +0.01(+0.20%)
May 29, 2008 5.160 5.205 5.160 5.163 156,595 +0.01(+0.14%)
May 28, 2008 5.111 5.170 5.111 5.156 154,946 +0.04(+0.75%)
May 27, 2008 5.093 5.132 5.093 5.118 96,877 +0.02(+0.48%)
May 26, 2008 5.079 5.114 5.072 5.093 0 +0.00(+0.00%)
May 23, 2008 5.079 5.114 5.072 5.093 191,490 -0.01(-0.14%)
May 22, 2008 5.076 5.128 5.076 5.100 271,023 +0.01(+0.14%)
May 21, 2008 5.069 5.146 5.065 5.093 275,678 -0.01(-0.14%)
May 20, 2008 5.135 5.167 5.090 5.100 327,374 -0.06(-1.15%)
May 19, 2008 5.170 5.191 5.156 5.160 252,830 -0.02(-0.34%)
May 16, 2008 5.184 5.202 5.170 5.177 152,855 -0.01(-0.20%)
May 15, 2008 5.198 5.213 5.188 5.188 183,379 -0.02(-0.34%)
May 14, 2008 5.174 5.219 5.174 5.205 214,326 +0.02(+0.41%)
May 13, 2008 5.153 5.205 5.153 5.184 210,481 -0.02(-0.34%)
May 12, 2008 5.230 5.230 5.202 5.202 95,046 -0.01(-0.27%)
May 09, 2008 5.195 5.230 5.195 5.216 62,533 -0.00(-0.07%)
May 08, 2008 5.219 5.233 5.191 5.219 136,899 +0.00(+0.07%)
May 07, 2008 5.219 5.223 5.191 5.216 108,226 +0.01(+0.13%)
May 06, 2008 5.156 5.219 5.151 5.209 184,221 +0.02(+0.47%)
May 05, 2008 5.160 5.184 5.156 5.184 139,698 +0.02(+0.34%)
May 02, 2008 5.226 5.226 5.135 5.167 191,287 -0.03(-0.54%)
May 01, 2008 5.216 5.233 5.181 5.195 323,029 -0.05(-0.94%)
Apr 30, 2008 5.247 5.300 5.230 5.244 432,196 +0.02(+0.40%)
Apr 29, 2008 5.269 5.269 5.219 5.223 177,990 -0.04(-0.67%)
Apr 28, 2008 5.265 5.272 5.220 5.258 379,129 +0.01(+0.27%)
Apr 25, 2008 5.297 5.300 5.243 5.244 221,886 -0.05(-0.93%)
Apr 24, 2008 5.247 5.293 5.205 5.293 410,704 +0.04(+0.69%)
Apr 23, 2008 5.247 5.293 5.226 5.257 544,140 -0.00(-0.02%)
Apr 22, 2008 5.233 5.269 5.212 5.258 638,470 +0.00(+0.07%)
Apr 21, 2008 5.153 5.258 5.153 5.255 537,393 +0.10(+1.90%)
Apr 18, 2008 5.086 5.181 5.079 5.156 421,459 +0.12(+2.29%)
Apr 17, 2008 4.971 5.090 4.950 5.041 505,082 +0.08(+1.55%)
Apr 16, 2008 4.925 4.978 4.925 4.964 321,326 +0.05(+0.97%)
Apr 15, 2008 4.907 4.930 4.890 4.916 178,749 +0.01(+0.17%)
Apr 14, 2008 4.911 4.978 4.899 4.907 176,008 -0.03(-0.64%)
Apr 11, 2008 4.925 4.946 4.872 4.939 189,276 -0.01(-0.21%)
Apr 10, 2008 4.967 4.974 4.939 4.950 187,998 -0.00(-0.07%)
Apr 09, 2008 4.925 4.978 4.904 4.953 281,082 +0.03(+0.64%)
Apr 08, 2008 4.876 4.922 4.876 4.922 194,845 +0.04(+0.86%)
Apr 07, 2008 4.848 4.907 4.848 4.879 164,320 +0.05(+1.02%)
Apr 04, 2008 4.806 4.837 4.795 4.830 299,511 +0.05(+0.95%)
Apr 03, 2008 4.816 4.837 4.781 4.785 216,597 -0.05(-0.94%)
Apr 02, 2008 4.785 4.830 4.774 4.830 333,470 +0.06(+1.25%)
Apr 01, 2008 4.753 4.830 4.739 4.771 290,484 +0.00(+0.00%)
Mar 31, 2008 4.739 4.774 4.725 4.771 133,236 +0.03(+0.59%)
Mar 28, 2008 4.778 4.858 4.732 4.743 122,099 -0.05(-1.10%)
Mar 27, 2008 4.764 4.813 4.764 4.795 217,382 +0.04(+0.74%)
Mar 26, 2008 4.750 4.771 4.715 4.760 225,655 +0.01(+0.30%)
Mar 25, 2008 4.767 4.767 4.718 4.746 120,030 -0.01(-0.29%)
Mar 24, 2008 4.753 4.781 4.739 4.760 249,185 +0.02(+0.44%)
Mar 21, 2008 4.627 4.761 4.617 4.739 296,612 +0.00(+0.00%)
Mar 20, 2008 4.627 4.761 4.617 4.739 296,612 +0.11(+2.42%)
Mar 19, 2008 4.715 4.746 4.610 4.627 321,349 -0.07(-1.57%)
Mar 18, 2008 4.638 4.750 4.634 4.701 325,788 +0.09(+1.90%)
Mar 17, 2008 4.641 4.697 4.610 4.613 275,541 -0.10(-2.08%)
Mar 14, 2008 4.732 4.764 4.641 4.711 289,557 -0.03(-0.59%)
Mar 13, 2008 4.795 4.795 4.739 4.739 166,363 -0.06(-1.31%)
Mar 12, 2008 4.848 4.865 4.767 4.802 177,728 -0.01(-0.22%)
Mar 11, 2008 4.687 4.855 4.687 4.813 204,710 +0.05(+1.03%)
Mar 10, 2008 4.813 4.830 4.750 4.764 253,612 -0.06(-1.16%)
Mar 07, 2008 4.823 4.897 4.785 4.820 219,664 -0.04(-0.72%)
Mar 06, 2008 4.897 4.897 4.841 4.855 169,170 -0.06(-1.14%)
Mar 05, 2008 4.904 4.932 4.862 4.911 212,247 +0.05(+1.08%)
Mar 04, 2008 4.858 4.858 4.820 4.858 163,661 +0.01(+0.29%)
Mar 03, 2008 4.848 4.859 4.823 4.844 191,992 +0.00(+0.07%)
Feb 29, 2008 4.918 4.918 4.837 4.841 628,397 -0.08(-1.71%)
Feb 28, 2008 5.002 5.002 4.925 4.925 283,290 -0.07(-1.47%)
Feb 27, 2008 4.988 4.999 4.929 4.999 356,287 +0.03(+0.60%)
Feb 26, 2008 4.858 4.982 4.855 4.969 478,982 +0.09(+1.83%)
Feb 25, 2008 4.767 4.883 4.767 4.879 505,798 +0.13(+2.81%)
Feb 22, 2008 4.711 4.771 4.711 4.746 382,273 +0.04(+0.82%)
Feb 21, 2008 4.676 4.729 4.666 4.708 324,646 +0.04(+0.75%)
Feb 20, 2008 4.613 4.690 4.606 4.673 560,660 +0.01(+0.23%)
Feb 19, 2008 4.578 4.680 4.574 4.662 446,460 +0.09(+1.99%)
Feb 18, 2008 4.515 4.599 4.494 4.571 0 +0.00(+0.00%)
Feb 15, 2008 4.515 4.599 4.494 4.571 509,222 -0.04(-0.76%)
Feb 14, 2008 4.715 4.729 4.574 4.606 943,923 -0.15(-3.17%)
Feb 13, 2008 4.760 4.806 4.718 4.757 910,055 -0.01(-0.29%)
Feb 12, 2008 4.799 4.820 4.666 4.771 977,104 -0.07(-1.38%)
Feb 11, 2008 4.869 4.872 4.820 4.837 446,395 -0.03(-0.65%)
Feb 08, 2008 4.900 4.922 4.869 4.869 289,911 -0.05(-0.93%)
Feb 07, 2008 4.953 4.964 4.893 4.915 438,530 -0.06(-1.20%)
Feb 06, 2008 5.020 5.048 4.974 4.974 318,370 -0.05(-0.98%)
Feb 05, 2008 5.104 5.111 5.016 5.023 254,354 -0.08(-1.58%)
Feb 04, 2008 5.177 5.184 5.100 5.104 299,031 -0.09(-1.69%)
Feb 01, 2008 5.195 5.226 5.167 5.191 292,695 -0.08(-1.53%)
Jan 31, 2008 5.223 5.272 5.212 5.272 147,203 +0.02(+0.47%)
Jan 30, 2008 5.255 5.290 5.226 5.247 211,676 -0.02(-0.47%)
Jan 29, 2008 5.223 5.290 5.223 5.272 180,866 +0.02(+0.33%)
Jan 28, 2008 5.293 5.293 5.233 5.255 166,887 -0.03(-0.53%)
Jan 25, 2008 5.283 5.346 5.269 5.283 215,385 -0.02(-0.33%)
Jan 24, 2008 5.226 5.314 5.226 5.300 277,861 +0.02(+0.46%)
Jan 23, 2008 5.188 5.276 5.125 5.276 269,873 +0.08(+1.48%)
Jan 22, 2008 5.160 5.276 5.055 5.198 377,968 -0.12(-2.24%)
Jan 21, 2008 5.325 5.374 5.262 5.318 0 +0.00(+0.00%)
Jan 18, 2008 5.325 5.374 5.262 5.318 205,705 -0.01(-0.20%)
Jan 17, 2008 5.405 5.409 5.321 5.328 266,735 -0.08(-1.43%)
Jan 16, 2008 5.377 5.412 5.370 5.405 211,676 +0.03(+0.59%)
Jan 15, 2008 5.370 5.426 5.370 5.374 240,775 -0.05(-0.90%)
Jan 14, 2008 5.388 5.430 5.388 5.423 133,225 +0.02(+0.45%)
Jan 11, 2008 5.395 5.419 5.381 5.398 190,280 +0.00(+0.00%)
Jan 10, 2008 5.388 5.398 5.356 5.398 308,805 +0.01(+0.13%)
Jan 09, 2008 5.423 5.423 5.374 5.391 137,042 -0.01(-0.26%)
Jan 08, 2008 5.391 5.419 5.367 5.405 442,170 +0.03(+0.52%)
Jan 07, 2008 5.363 5.388 5.335 5.377 176,989 -0.00(-0.07%)
Jan 04, 2008 5.377 5.409 5.360 5.381 85,771 -0.04(-0.78%)
Jan 03, 2008 5.300 5.423 5.300 5.423 147,203 +0.13(+2.47%)
Jan 02, 2008 5.293 5.314 5.269 5.292 186,001 +0.03(+0.52%)
Jan 01, 2008 5.223 5.269 5.188 5.265 966,740 +0.00(+0.00%)
Dec 31, 2007 5.223 5.269 5.188 5.265 966,740 +0.05(+0.87%)
Dec 28, 2007 5.230 5.247 5.205 5.219 559,145 -0.01(-0.20%)
Dec 27, 2007 5.216 5.258 5.202 5.230 628,183 -0.02(-0.40%)
Dec 26, 2007 5.255 5.272 5.219 5.251 401,412 +0.00(+0.07%)
Dec 24, 2007 5.223 5.255 5.198 5.247 855,264 +0.06(+1.08%)
Dec 21, 2007 5.209 5.240 5.191 5.191 450,740 +0.00(+0.00%)
Dec 20, 2007 5.184 5.216 5.184 5.191 308,386 -0.01(-0.20%)
Dec 19, 2007 5.219 5.233 5.174 5.202 251,330 -0.01(-0.17%)
Dec 18, 2007 5.223 5.251 5.174 5.211 424,494 -0.01(-0.23%)
Dec 17, 2007 5.205 5.258 5.188 5.223 458,442 -0.02(-0.33%)
Dec 14, 2007 5.188 5.272 5.188 5.240 485,543 -0.01(-0.13%)
Dec 13, 2007 5.265 5.269 5.188 5.247 587,103 -0.00(-0.07%)
Dec 12, 2007 5.342 5.342 5.247 5.251 385,411 -0.00(-0.07%)
Dec 11, 2007 5.300 5.314 5.237 5.255 402,242 -0.05(-0.93%)
Dec 10, 2007 5.293 5.325 5.293 5.304 368,294 +0.01(+0.20%)
Dec 07, 2007 5.283 5.325 5.283 5.293 386,267 -0.01(-0.20%)
Dec 06, 2007 5.293 5.318 5.286 5.304 300,398 +0.01(+0.13%)
Dec 05, 2007 5.300 5.328 5.272 5.297 392,257 +0.01(+0.20%)
Dec 04, 2007 5.360 5.367 5.286 5.286 300,112 -0.07(-1.37%)
Dec 03, 2007 5.318 5.360 5.304 5.360 330,637 -0.02(-0.33%)
Nov 30, 2007 5.311 5.377 5.307 5.377 237,636 +0.07(+1.25%)
Nov 29, 2007 5.286 5.328 5.286 5.311 275,864 -0.01(-0.13%)
Nov 28, 2007 5.388 5.388 5.237 5.318 487,826 +0.03(+0.60%)
Nov 27, 2007 5.233 5.286 5.163 5.286 399,675 +0.02(+0.40%)
Nov 26, 2007 5.223 5.279 5.174 5.265 257,035 +0.07(+1.28%)
Nov 23, 2007 5.191 5.237 5.191 5.198 115,252 +0.01(+0.14%)
Nov 21, 2007 5.167 5.223 5.125 5.191 307,818 -0.06(-1.13%)
Nov 20, 2007 5.335 5.335 5.195 5.251 329,496 -0.00(-0.07%)
Nov 19, 2007 5.339 5.402 5.247 5.255 454,166 -0.16(-2.91%)
Nov 16, 2007 5.433 5.475 5.398 5.412 286,704 -0.04(-0.71%)
Nov 15, 2007 5.426 5.479 5.395 5.451 234,213 +0.01(+0.26%)
Nov 14, 2007 5.493 5.493 5.405 5.437 212,817 +0.00(+0.06%)
Nov 13, 2007 5.405 5.440 5.395 5.433 251,900 +0.02(+0.32%)
Nov 12, 2007 5.472 5.521 5.395 5.416 250,474 -0.08(-1.47%)
Nov 09, 2007 5.437 5.542 5.437 5.496 170,314 +0.00(+0.00%)
Nov 08, 2007 5.500 5.524 5.482 5.496 186,286 -0.04(-0.70%)
Nov 07, 2007 5.559 5.563 5.499 5.535 305,533 -0.03(-0.50%)
Nov 06, 2007 5.570 5.609 5.563 5.563 237,351 -0.03(-0.50%)
Nov 05, 2007 5.626 5.637 5.574 5.591 208,253 -0.05(-0.93%)
Nov 02, 2007 5.605 5.668 5.538 5.644 284,137 +0.04(+0.75%)
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.