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 )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2004 6.556 6.564 6.507 6.535 463,785 -0.01(-0.11%)
Nov 29, 2004 6.560 6.560 6.486 6.542 268,774 -0.00(-0.05%)
Nov 26, 2004 6.535 6.560 6.532 6.546 59,068 -0.01(-0.11%)
Nov 24, 2004 6.528 6.564 6.518 6.553 195,010 -0.01(-0.16%)
Nov 23, 2004 6.546 6.571 6.546 6.564 227,794 +0.02(+0.38%)
Nov 22, 2004 6.585 6.599 6.514 6.539 236,838 -0.04(-0.65%)
Nov 19, 2004 6.567 6.581 6.546 6.581 299,298 -0.00(-0.05%)
Nov 18, 2004 6.627 6.673 6.564 6.585 175,509 -0.05(-0.75%)
Nov 17, 2004 6.684 6.709 6.620 6.634 198,684 -0.05(-0.69%)
Nov 16, 2004 6.659 6.719 6.655 6.680 249,556 -0.01(-0.21%)
Nov 15, 2004 6.677 6.694 6.655 6.694 183,987 +0.05(+0.75%)
Nov 12, 2004 6.652 6.687 6.617 6.645 245,599 +0.01(+0.16%)
Nov 11, 2004 6.645 6.670 6.617 6.634 136,789 +0.01(+0.11%)
Nov 10, 2004 6.627 6.659 6.599 6.627 134,811 +0.02(+0.32%)
Nov 09, 2004 6.673 6.673 6.581 6.606 224,403 -0.05(-0.69%)
Nov 08, 2004 6.624 6.652 6.592 6.652 207,445 -0.00(-0.05%)
Nov 05, 2004 6.620 6.673 6.585 6.655 299,015 +0.03(+0.48%)
Nov 04, 2004 6.631 6.670 6.588 6.624 153,747 +0.00(+0.00%)
Nov 03, 2004 6.602 6.645 6.588 6.624 286,014 +0.01(+0.11%)
Nov 02, 2004 6.620 6.624 6.556 6.617 232,599 +0.01(+0.21%)
Nov 01, 2004 6.659 6.659 6.599 6.602 198,119 -0.07(-1.01%)
Oct 29, 2004 6.602 6.670 6.592 6.670 182,009 +0.07(+1.02%)
Oct 28, 2004 6.670 6.670 6.602 6.602 159,117 -0.06(-0.85%)
Oct 27, 2004 6.687 6.687 6.592 6.659 219,033 +0.01(+0.11%)
Oct 26, 2004 6.670 6.702 6.638 6.652 323,038 -0.06(-0.90%)
Oct 25, 2004 6.719 6.747 6.687 6.712 203,771 -0.01(-0.11%)
Oct 22, 2004 6.709 6.733 6.691 6.719 538,680 +0.03(+0.48%)
Oct 21, 2004 6.740 6.740 6.673 6.687 403,021 -0.01(-0.21%)
Oct 20, 2004 6.737 6.740 6.652 6.702 191,053 -0.01(-0.21%)
Oct 19, 2004 6.737 6.765 6.694 6.716 148,377 -0.04(-0.52%)
Oct 18, 2004 6.751 6.772 6.737 6.751 128,028 -0.00(-0.05%)
Oct 15, 2004 6.762 6.765 6.730 6.755 114,179 +0.00(+0.05%)
Oct 14, 2004 6.730 6.751 6.709 6.751 111,353 +0.02(+0.32%)
Oct 13, 2004 6.740 6.740 6.719 6.730 86,765 +0.01(+0.16%)
Oct 12, 2004 6.694 6.744 6.673 6.719 104,853 +0.02(+0.37%)
Oct 11, 2004 6.797 6.797 6.634 6.694 495,438 -0.10(-1.51%)
Oct 08, 2004 6.811 6.815 6.776 6.797 96,374 -0.00(-0.05%)
Oct 07, 2004 6.815 6.822 6.779 6.801 112,201 -0.01(-0.21%)
Oct 06, 2004 6.847 6.854 6.811 6.815 170,421 -0.05(-0.67%)
Oct 05, 2004 6.847 6.861 6.811 6.861 161,943 +0.01(+0.21%)
Oct 04, 2004 6.868 6.868 6.811 6.847 120,962 -0.02(-0.31%)
Oct 01, 2004 6.804 6.871 6.804 6.868 128,593 +0.02(+0.36%)
Sep 30, 2004 6.811 6.843 6.811 6.843 119,832 +0.02(+0.36%)
Sep 29, 2004 6.829 6.847 6.804 6.818 96,657 +0.01(+0.21%)
Sep 28, 2004 6.786 6.857 6.783 6.804 196,423 +0.04(+0.58%)
Sep 27, 2004 6.815 6.836 6.758 6.765 224,685 -0.04(-0.62%)
Sep 24, 2004 6.825 6.829 6.779 6.808 191,618 +0.01(+0.21%)
Sep 23, 2004 6.829 6.843 6.793 6.793 155,160 -0.04(-0.52%)
Sep 22, 2004 6.829 6.847 6.797 6.829 136,789 +0.04(+0.52%)
Sep 21, 2004 6.829 6.861 6.786 6.793 199,249 -0.05(-0.78%)
Sep 20, 2004 6.829 6.857 6.811 6.847 131,137 +0.03(+0.42%)
Sep 17, 2004 6.847 6.850 6.808 6.818 68,677 -0.01(-0.16%)
Sep 16, 2004 6.818 6.868 6.804 6.829 151,768 +0.01(+0.10%)
Sep 15, 2004 6.822 6.864 6.815 6.822 144,703 +0.00(+0.00%)
Sep 14, 2004 6.815 6.864 6.815 6.822 139,050 -0.01(-0.10%)
Sep 13, 2004 6.885 6.896 6.822 6.829 221,859 -0.05(-0.77%)
Sep 10, 2004 6.896 6.910 6.839 6.882 206,880 -0.00(-0.05%)
Sep 09, 2004 6.878 6.885 6.829 6.885 168,160 +0.01(+0.15%)
Sep 08, 2004 6.878 6.878 6.818 6.875 200,662 +0.04(+0.57%)
Sep 07, 2004 6.868 6.893 6.836 6.836 93,265 -0.05(-0.67%)
Sep 03, 2004 6.815 6.882 6.815 6.882 89,874 +0.05(+0.78%)
Sep 02, 2004 6.822 6.875 6.811 6.829 104,288 +0.01(+0.16%)
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.