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 (%)
Nov 30, 2007 5.360 5.428 5.357 5.428 235,425 +0.07(+1.25%)
Nov 29, 2007 5.336 5.378 5.336 5.360 273,296 -0.01(-0.13%)
Nov 28, 2007 5.438 5.438 5.286 5.368 483,286 +0.03(+0.60%)
Nov 27, 2007 5.283 5.336 5.212 5.336 395,955 +0.02(+0.40%)
Nov 26, 2007 5.272 5.329 5.223 5.314 254,643 +0.07(+1.28%)
Nov 23, 2007 5.240 5.286 5.240 5.247 114,179 +0.01(+0.13%)
Nov 21, 2007 5.215 5.272 5.173 5.240 304,953 -0.06(-1.13%)
Nov 20, 2007 5.385 5.385 5.244 5.300 326,430 -0.00(-0.07%)
Nov 19, 2007 5.389 5.452 5.297 5.304 449,939 -0.16(-2.91%)
Nov 16, 2007 5.484 5.527 5.449 5.463 284,036 -0.04(-0.71%)
Nov 15, 2007 5.477 5.530 5.445 5.502 232,033 +0.01(+0.26%)
Nov 14, 2007 5.544 5.544 5.456 5.488 210,837 +0.00(+0.06%)
Nov 13, 2007 5.456 5.491 5.445 5.484 249,556 +0.02(+0.32%)
Nov 12, 2007 5.523 5.573 5.445 5.467 248,143 -0.08(-1.47%)
Nov 09, 2007 5.488 5.594 5.488 5.548 168,729 +0.00(+0.00%)
Nov 08, 2007 5.552 5.576 5.534 5.548 184,553 -0.04(-0.70%)
Nov 07, 2007 5.612 5.615 5.551 5.587 302,689 -0.03(-0.50%)
Nov 06, 2007 5.622 5.661 5.615 5.615 235,142 -0.03(-0.50%)
Nov 05, 2007 5.679 5.690 5.626 5.644 206,315 -0.05(-0.93%)
Nov 02, 2007 5.658 5.721 5.590 5.697 281,492 +0.04(+0.75%)
Nov 01, 2007 5.679 5.693 5.633 5.654 574,290 -0.05(-0.81%)
Oct 31, 2007 5.707 5.711 5.682 5.700 164,769 +0.02(+0.35%)
Oct 30, 2007 5.675 5.714 5.658 5.680 521,157 -0.04(-0.66%)
Oct 29, 2007 5.658 5.718 5.658 5.718 133,680 +0.02(+0.44%)
Oct 26, 2007 5.693 5.718 5.686 5.693 119,267 +0.01(+0.12%)
Oct 25, 2007 5.693 5.707 5.669 5.686 415,739 +0.00(+0.06%)
Oct 24, 2007 5.679 5.686 5.640 5.682 254,078 -0.00(-0.06%)
Oct 23, 2007 5.697 5.708 5.633 5.686 245,599 +0.00(+0.06%)
Oct 22, 2007 5.658 5.704 5.639 5.682 439,762 -0.01(-0.19%)
Oct 19, 2007 5.704 5.704 5.679 5.693 237,968 -0.02(-0.43%)
Oct 18, 2007 5.682 5.721 5.665 5.718 294,776 +0.01(+0.19%)
Oct 17, 2007 5.732 5.750 5.707 5.707 162,225 -0.01(-0.19%)
Oct 16, 2007 5.704 5.736 5.700 5.718 196,705 -0.01(-0.12%)
Oct 15, 2007 5.750 5.750 5.721 5.725 119,549 -0.02(-0.37%)
Oct 12, 2007 5.760 5.764 5.697 5.746 181,444 +0.03(+0.56%)
Oct 11, 2007 5.725 5.741 5.707 5.714 261,709 +0.00(+0.00%)
Oct 10, 2007 5.721 5.767 5.697 5.714 170,987 -0.03(-0.55%)
Oct 09, 2007 5.764 5.789 5.707 5.746 317,951 -0.00(-0.08%)
Oct 08, 2007 5.697 5.764 5.697 5.751 133,963 +0.01(+0.14%)
Oct 05, 2007 5.760 5.782 5.739 5.743 149,507 -0.01(-0.12%)
Oct 04, 2007 5.771 5.782 5.750 5.750 154,595 -0.01(-0.25%)
Oct 03, 2007 5.760 5.785 5.750 5.764 181,726 +0.00(+0.06%)
Oct 02, 2007 5.732 5.782 5.732 5.760 175,791 +0.00(+0.00%)
Oct 01, 2007 5.757 5.760 5.721 5.760 242,208 -0.00(-0.06%)
Sep 28, 2007 5.736 5.767 5.736 5.764 209,989 +0.03(+0.56%)
Sep 27, 2007 5.732 5.746 5.707 5.732 322,332 +0.01(+0.12%)
Sep 26, 2007 5.725 5.743 5.711 5.725 161,377 +0.00(+0.00%)
Sep 25, 2007 5.686 5.725 5.679 5.725 693,275 +0.01(+0.12%)
Sep 24, 2007 5.697 5.753 5.697 5.718 573,160 +0.03(+0.50%)
Sep 21, 2007 5.803 5.803 5.647 5.690 1,176,278 -0.19(-3.25%)
Sep 20, 2007 5.856 5.898 5.838 5.881 222,707 +0.04(+0.61%)
Sep 19, 2007 5.859 5.909 5.842 5.845 299,298 -0.02(-0.30%)
Sep 18, 2007 5.789 5.863 5.771 5.863 268,492 +0.09(+1.53%)
Sep 17, 2007 5.838 5.842 5.755 5.774 192,466 -0.06(-1.09%)
Sep 14, 2007 5.866 5.902 5.817 5.838 150,355 -0.03(-0.48%)
Sep 13, 2007 5.930 5.930 5.849 5.866 220,163 -0.06(-1.07%)
Sep 12, 2007 5.912 5.930 5.874 5.930 211,402 +0.02(+0.30%)
Sep 11, 2007 5.948 5.969 5.898 5.912 241,360 -0.06(-0.95%)
Sep 10, 2007 5.973 5.994 5.951 5.969 150,355 -0.04(-0.59%)
Sep 07, 2007 5.937 6.008 5.927 6.004 215,076 +0.01(+0.12%)
Sep 06, 2007 5.870 6.012 5.870 5.997 272,449 +0.13(+2.17%)
Sep 05, 2007 5.842 5.895 5.838 5.870 206,032 +0.02(+0.30%)
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.