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: 10:04 AM EDT, May 24, 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, 2006 6.348 6.351 6.334 6.351 190,770 +0.01(+0.11%)
Nov 29, 2006 6.330 6.344 6.319 6.344 247,012 +0.02(+0.28%)
Nov 28, 2006 6.319 6.326 6.298 6.326 232,033 +0.01(+0.11%)
Nov 27, 2006 6.298 6.319 6.295 6.319 204,336 +0.01(+0.22%)
Nov 24, 2006 6.291 6.305 6.291 6.305 75,743 +0.01(+0.11%)
Nov 22, 2006 6.312 6.319 6.291 6.298 312,298 -0.01(-0.22%)
Nov 21, 2006 6.305 6.323 6.305 6.312 225,816 +0.00(+0.00%)
Nov 20, 2006 6.323 6.326 6.302 6.312 186,248 -0.01(-0.11%)
Nov 17, 2006 6.309 6.319 6.298 6.319 220,728 +0.01(+0.17%)
Nov 16, 2006 6.305 6.316 6.298 6.309 307,494 -0.01(-0.11%)
Nov 15, 2006 6.319 6.323 6.305 6.316 195,010 +0.00(+0.00%)
Nov 14, 2006 6.309 6.326 6.295 6.316 226,946 -0.00(-0.06%)
Nov 13, 2006 6.302 6.319 6.291 6.319 217,054 +0.02(+0.34%)
Nov 10, 2006 6.298 6.305 6.288 6.298 192,466 -0.00(-0.06%)
Nov 09, 2006 6.277 6.305 6.277 6.302 187,944 +0.01(+0.23%)
Nov 08, 2006 6.291 6.305 6.273 6.288 162,225 -0.00(-0.06%)
Nov 07, 2006 6.295 6.295 6.270 6.291 235,142 -0.00(-0.06%)
Nov 06, 2006 6.273 6.295 6.266 6.295 154,312 +0.03(+0.45%)
Nov 03, 2006 6.280 6.288 6.242 6.266 299,015 -0.01(-0.23%)
Nov 02, 2006 6.298 6.298 6.270 6.280 166,182 -0.02(-0.28%)
Nov 01, 2006 6.302 6.316 6.298 6.298 162,508 -0.05(-0.78%)
Oct 31, 2006 6.344 6.348 6.323 6.348 259,448 +0.00(+0.00%)
Oct 30, 2006 6.326 6.348 6.316 6.348 371,367 +0.03(+0.45%)
Oct 27, 2006 6.330 6.334 6.316 6.319 186,531 -0.01(-0.17%)
Oct 26, 2006 6.316 6.330 6.298 6.330 313,146 +0.02(+0.28%)
Oct 25, 2006 6.319 6.323 6.298 6.312 230,620 +0.00(+0.00%)
Oct 24, 2006 6.316 6.319 6.302 6.312 202,923 +0.00(+0.06%)
Oct 23, 2006 6.302 6.316 6.298 6.309 269,340 -0.00(-0.06%)
Oct 20, 2006 6.288 6.316 6.277 6.312 165,899 +0.02(+0.34%)
Oct 19, 2006 6.270 6.295 6.270 6.291 168,726 +0.01(+0.23%)
Oct 18, 2006 6.263 6.288 6.263 6.277 119,549 +0.01(+0.23%)
Oct 17, 2006 6.270 6.291 6.259 6.263 282,623 -0.01(-0.11%)
Oct 16, 2006 6.263 6.273 6.249 6.270 123,789 +0.01(+0.17%)
Oct 13, 2006 6.238 6.259 6.227 6.259 156,290 +0.02(+0.28%)
Oct 12, 2006 6.238 6.263 6.227 6.242 197,836 -0.01(-0.11%)
Oct 11, 2006 6.231 6.249 6.217 6.249 226,098 +0.01(+0.11%)
Oct 10, 2006 6.245 6.259 6.210 6.242 343,104 -0.02(-0.28%)
Oct 09, 2006 6.277 6.291 6.245 6.259 286,297 -0.02(-0.34%)
Oct 06, 2006 6.263 6.288 6.259 6.280 158,834 +0.00(+0.06%)
Oct 05, 2006 6.263 6.295 6.263 6.277 157,138 -0.01(-0.17%)
Oct 04, 2006 6.273 6.291 6.270 6.288 151,768 +0.00(+0.06%)
Oct 03, 2006 6.302 6.302 6.266 6.284 287,145 -0.01(-0.17%)
Oct 02, 2006 6.288 6.295 6.273 6.295 122,375 -0.03(-0.50%)
Sep 29, 2006 6.309 6.326 6.295 6.326 182,574 +0.02(+0.34%)
Sep 28, 2006 6.305 6.312 6.288 6.305 101,179 +0.00(+0.00%)
Sep 27, 2006 6.309 6.309 6.273 6.305 194,162 +0.01(+0.17%)
Sep 26, 2006 6.312 6.316 6.245 6.295 228,642 -0.01(-0.11%)
Sep 25, 2006 6.330 6.330 6.284 6.302 172,965 -0.01(-0.17%)
Sep 22, 2006 6.302 6.326 6.280 6.312 238,816 +0.01(+0.22%)
Sep 21, 2006 6.319 6.330 6.288 6.298 239,382 -0.02(-0.28%)
Sep 20, 2006 6.316 6.333 6.302 6.316 200,945 -0.00(-0.06%)
Sep 19, 2006 6.348 6.348 6.319 6.319 230,620 -0.01(-0.22%)
Sep 18, 2006 6.355 6.358 6.334 6.334 246,447 -0.01(-0.11%)
Sep 15, 2006 6.337 6.351 6.323 6.341 214,228 +0.02(+0.28%)
Sep 14, 2006 6.334 6.344 6.319 6.323 159,682 -0.00(-0.06%)
Sep 13, 2006 6.355 6.355 6.309 6.326 177,770 -0.02(-0.39%)
Sep 12, 2006 6.351 6.355 6.334 6.351 226,664 +0.01(+0.11%)
Sep 11, 2006 6.341 6.357 6.323 6.344 218,185 +0.00(+0.00%)
Sep 08, 2006 6.330 6.344 6.319 6.344 125,484 +0.02(+0.34%)
Sep 07, 2006 6.309 6.323 6.291 6.323 206,032 +0.01(+0.11%)
Sep 06, 2006 6.302 6.316 6.298 6.316 169,574 +0.01(+0.22%)
Sep 05, 2006 6.295 6.305 6.284 6.302 117,006 +0.01(+0.11%)
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.