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 (%)
Dec 31, 2008 2.420 2.540 2.420 2.477 429,186 +0.04(+1.45%)
Dec 30, 2008 2.395 2.452 2.381 2.441 409,911 +0.02(+1.02%)
Dec 29, 2008 2.406 2.477 2.392 2.417 481,906 -0.04(-1.73%)
Dec 26, 2008 2.339 2.463 2.335 2.459 240,436 +0.09(+3.89%)
Dec 24, 2008 2.381 2.413 2.360 2.367 239,794 -0.02(-0.74%)
Dec 23, 2008 2.406 2.406 2.349 2.385 335,228 -0.00(-0.15%)
Dec 22, 2008 2.424 2.466 2.356 2.388 446,937 -0.04(-1.60%)
Dec 19, 2008 2.463 2.463 2.346 2.427 409,185 +0.09(+3.90%)
Dec 18, 2008 2.226 2.544 2.222 2.336 884,690 +0.11(+5.13%)
Dec 17, 2008 2.084 2.261 2.063 2.222 872,941 +0.16(+7.72%)
Dec 16, 2008 1.950 2.073 1.950 2.063 460,224 +0.11(+5.81%)
Dec 15, 2008 1.950 2.006 1.946 1.950 412,415 -0.03(-1.61%)
Dec 12, 2008 1.946 2.003 1.928 1.981 563,432 -0.01(-0.36%)
Dec 11, 2008 2.066 2.081 1.978 1.989 587,359 -0.07(-3.44%)
Dec 10, 2008 2.088 2.130 2.038 2.059 462,171 -0.01(-0.51%)
Dec 09, 2008 2.144 2.144 2.049 2.070 332,042 -0.07(-3.31%)
Dec 08, 2008 2.176 2.208 2.038 2.141 735,827 -0.03(-1.30%)
Dec 05, 2008 2.215 2.215 2.155 2.169 463,663 -0.12(-5.11%)
Dec 04, 2008 2.240 2.321 2.229 2.286 460,582 -0.01(-0.62%)
Dec 03, 2008 2.303 2.325 2.208 2.300 247,397 +0.00(+0.15%)
Dec 02, 2008 2.282 2.320 2.257 2.296 304,314 -0.02(-1.07%)
Dec 01, 2008 2.321 2.378 2.300 2.321 357,764 -0.14(-5.75%)
Nov 28, 2008 2.470 2.470 2.434 2.463 61,521 -0.02(-1.00%)
Nov 26, 2008 2.314 2.502 2.300 2.487 281,529 +0.13(+5.56%)
Nov 25, 2008 2.353 2.395 2.272 2.356 263,348 -0.01(-0.45%)
Nov 24, 2008 2.342 2.424 2.342 2.367 202,980 +0.02(+1.06%)
Nov 21, 2008 2.264 2.420 2.190 2.342 703,121 +0.08(+3.44%)
Nov 20, 2008 2.434 2.434 2.250 2.264 501,939 -0.28(-11.11%)
Nov 19, 2008 2.551 2.572 2.399 2.548 343,506 -0.06(-2.17%)
Nov 18, 2008 2.671 2.703 2.604 2.604 325,503 -0.10(-3.54%)
Nov 17, 2008 2.806 2.806 2.696 2.700 194,662 -0.12(-4.15%)
Nov 14, 2008 2.809 2.859 2.788 2.816 152,266 -0.06(-1.97%)
Nov 13, 2008 2.852 2.894 2.770 2.873 287,543 +0.01(+0.37%)
Nov 12, 2008 2.976 2.976 2.862 2.862 342,709 -0.11(-3.58%)
Nov 11, 2008 3.025 3.068 2.969 2.969 115,745 -0.10(-3.12%)
Nov 10, 2008 3.135 3.146 3.025 3.064 258,589 +0.01(+0.23%)
Nov 07, 2008 3.000 3.095 3.000 3.057 118,764 +0.03(+0.93%)
Nov 06, 2008 3.114 3.114 2.993 3.029 318,666 -0.06(-1.83%)
Nov 05, 2008 3.100 3.100 3.061 3.085 149,934 -0.02(-0.57%)
Nov 04, 2008 3.025 3.103 3.011 3.103 625,024 +0.09(+3.06%)
Nov 03, 2008 2.990 3.022 2.986 3.011 407,195 +0.02(+0.71%)
Oct 31, 2008 2.870 3.022 2.870 2.990 277,428 +0.07(+2.42%)
Oct 30, 2008 2.919 2.937 2.870 2.919 414,922 +0.08(+2.87%)
Oct 29, 2008 2.774 2.916 2.770 2.838 393,284 +0.01(+0.38%)
Oct 28, 2008 2.746 2.834 2.703 2.827 343,175 +0.10(+3.63%)
Oct 27, 2008 2.746 2.756 2.703 2.728 522,087 -0.10(-3.38%)
Oct 24, 2008 2.696 2.824 2.696 2.824 432,484 -0.04(-1.48%)
Oct 23, 2008 2.933 2.951 2.756 2.866 348,031 +0.06(+2.14%)
Oct 22, 2008 2.859 2.866 2.790 2.806 228,012 -0.09(-3.17%)
Oct 21, 2008 2.990 2.990 2.894 2.898 334,606 -0.08(-2.85%)
Oct 20, 2008 2.954 3.043 2.951 2.983 227,492 +0.03(+1.15%)
Oct 17, 2008 2.852 2.972 2.841 2.949 285,073 +0.00(+0.05%)
Oct 16, 2008 2.972 3.043 2.841 2.947 254,024 -0.02(-0.83%)
Oct 15, 2008 3.146 3.146 2.873 2.972 361,667 -0.17(-5.51%)
Oct 14, 2008 3.036 3.273 3.036 3.146 265,001 +0.16(+5.33%)
Oct 13, 2008 2.632 3.025 2.632 2.986 454,320 +0.40(+15.62%)
Oct 10, 2008 1.858 2.654 1.858 2.583 711,363 -0.07(-2.67%)
Oct 09, 2008 2.834 2.838 2.622 2.654 536,755 -0.22(-7.52%)
Oct 08, 2008 2.866 3.054 2.824 2.870 502,360 -0.35(-10.78%)
Oct 07, 2008 3.301 3.386 3.177 3.216 330,505 -0.15(-4.32%)
Oct 06, 2008 3.397 3.432 3.202 3.361 484,492 -0.32(-8.65%)
Oct 03, 2008 3.634 3.758 3.620 3.680 374,721 +0.04(+1.07%)
Oct 02, 2008 3.768 3.779 3.605 3.641 399,019 -0.12(-3.20%)
Oct 01, 2008 3.563 3.775 3.563 3.761 336,333 +0.06(+1.72%)
Sep 30, 2008 3.567 3.740 3.567 3.697 1,340,926 +0.15(+4.08%)
Sep 29, 2008 3.959 3.959 3.545 3.552 559,269 -0.54(-13.15%)
Sep 26, 2008 3.988 4.094 3.988 4.090 0 -0.08(-2.03%)
Sep 25, 2008 4.041 4.179 4.005 4.175 257,252 +0.05(+1.11%)
Sep 24, 2008 4.214 4.264 4.108 4.129 294,191 -0.18(-4.11%)
Sep 23, 2008 4.278 4.338 4.228 4.306 196,994 -0.09(-2.09%)
Sep 22, 2008 4.412 4.458 4.205 4.398 719,220 -0.12(-2.74%)
Sep 19, 2008 4.150 4.540 4.150 4.522 0 +0.42(+10.37%)
Sep 18, 2008 3.981 4.097 3.935 4.097 907,752 +0.12(+3.11%)
Sep 17, 2008 4.267 4.267 3.973 3.973 1,136,824 -0.38(-8.77%)
Sep 16, 2008 4.430 4.430 4.299 4.356 733,481 -0.14(-3.15%)
Sep 15, 2008 4.547 4.564 4.497 4.497 341,686 -0.11(-2.46%)
Sep 12, 2008 4.579 4.610 4.571 4.610 217,083 -0.01(-0.15%)
Sep 11, 2008 4.571 4.649 4.564 4.617 204,749 -0.02(-0.46%)
Sep 10, 2008 4.663 4.685 4.621 4.639 145,175 +0.01(+0.23%)
Sep 09, 2008 4.724 4.741 4.628 4.628 225,691 -0.07(-1.58%)
Sep 08, 2008 4.699 4.717 4.667 4.702 256,398 +0.03(+0.61%)
Sep 05, 2008 4.663 4.682 4.653 4.674 0 +0.00(+0.08%)
Sep 04, 2008 4.678 4.720 4.646 4.671 591,686 -0.04(-0.83%)
Sep 03, 2008 4.688 4.724 4.688 4.709 184,717 -0.00(-0.07%)
Sep 02, 2008 4.706 4.724 4.692 4.713 227,740 -0.01(-0.15%)
Aug 29, 2008 4.731 4.763 4.695 4.720 267,446 -0.00(-0.07%)
Aug 28, 2008 4.656 4.724 4.656 4.724 181,266 +0.03(+0.68%)
Aug 27, 2008 4.632 4.692 4.632 4.692 192,268 +0.04(+0.91%)
Aug 26, 2008 4.621 4.662 4.621 4.649 227,110 +0.01(+0.23%)
Aug 25, 2008 4.642 4.685 4.632 4.639 394,711 -0.04(-0.76%)
Aug 22, 2008 4.614 4.706 4.614 4.674 130,501 +0.03(+0.69%)
Aug 21, 2008 4.649 4.660 4.610 4.642 456,052 +0.00(+0.00%)
Aug 20, 2008 4.617 4.649 4.603 4.642 424,743 +0.02(+0.38%)
Aug 19, 2008 4.589 4.642 4.589 4.625 699,741 +0.02(+0.46%)
Aug 18, 2008 4.603 4.663 4.600 4.603 581,076 -0.02(-0.54%)
Aug 15, 2008 4.678 4.678 4.628 4.628 0 -0.04(-0.76%)
Aug 14, 2008 4.667 4.678 4.656 4.663 203,720 -0.00(-0.08%)
Aug 13, 2008 4.681 4.724 4.656 4.667 322,733 -0.03(-0.68%)
Aug 12, 2008 4.709 4.738 4.699 4.699 350,552 -0.03(-0.67%)
Aug 11, 2008 4.734 4.741 4.692 4.731 268,936 +0.02(+0.40%)
Aug 08, 2008 4.656 4.745 4.656 4.712 359,550 +0.03(+0.58%)
Aug 07, 2008 4.702 4.731 4.653 4.685 533,118 -0.07(-1.41%)
Aug 06, 2008 4.741 4.768 4.734 4.752 113,185 -0.01(-0.22%)
Aug 05, 2008 4.738 4.773 4.738 4.763 126,677 +0.01(+0.30%)
Aug 04, 2008 4.738 4.752 4.720 4.748 78,317 -0.01(-0.22%)
Aug 01, 2008 4.727 4.763 4.639 4.759 248,883 +0.01(+0.15%)
Jul 31, 2008 4.759 4.792 4.727 4.752 215,958 -0.03(-0.59%)
Jul 30, 2008 4.784 4.799 4.748 4.780 104,112 -0.00(-0.07%)
Jul 29, 2008 4.784 4.826 4.770 4.784 154,286 +0.02(+0.45%)
Jul 28, 2008 4.759 4.787 4.750 4.763 102,866 +0.00(+0.07%)
Jul 25, 2008 4.713 4.784 4.713 4.759 89,328 +0.00(+0.07%)
Jul 24, 2008 4.809 4.865 4.752 4.755 296,655 -0.03(-0.67%)
Jul 23, 2008 4.780 4.812 4.759 4.787 183,230 -0.00(-0.07%)
Jul 22, 2008 4.777 4.840 4.759 4.791 189,702 -0.02(-0.44%)
Jul 21, 2008 4.784 4.812 4.759 4.812 88,246 +0.01(+0.30%)
Jul 18, 2008 4.798 4.809 4.770 4.798 319,932 -0.01(-0.15%)
Jul 17, 2008 4.787 4.830 4.777 4.805 142,761 +0.00(+0.07%)
Jul 16, 2008 4.713 4.901 4.695 4.801 220,646 +0.04(+0.74%)
Jul 15, 2008 4.759 4.794 4.699 4.766 313,921 -0.03(-0.59%)
Jul 14, 2008 4.812 4.844 4.794 4.794 220,564 +0.00(+0.00%)
Jul 11, 2008 4.883 4.883 4.766 4.794 183,374 -0.09(-1.81%)
Jul 10, 2008 4.865 4.911 4.840 4.883 176,529 -0.02(-0.36%)
Jul 09, 2008 4.929 4.936 4.883 4.901 104,819 -0.02(-0.36%)
Jul 08, 2008 4.883 4.936 4.858 4.918 216,294 +0.00(+0.00%)
Jul 07, 2008 4.908 4.950 4.883 4.918 195,711 +0.00(+0.07%)
Jul 04, 2008 4.915 4.939 4.890 4.915 159,566 +0.00(+0.00%)
Jul 03, 2008 4.915 4.939 4.890 4.915 159,566 +0.00(+0.07%)
Jul 02, 2008 4.918 4.936 4.893 4.911 182,970 -0.05(-0.93%)
Jul 01, 2008 4.922 5.021 4.922 4.957 223,608 -0.07(-1.34%)
Jun 30, 2008 5.000 5.039 4.971 5.024 297,184 -0.00(-0.07%)
Jun 27, 2008 5.085 5.109 5.024 5.028 139,779 -0.10(-1.93%)
Jun 26, 2008 5.109 5.159 5.109 5.127 133,474 -0.01(-0.21%)
Jun 25, 2008 5.155 5.159 5.123 5.138 223,283 -0.01(-0.21%)
Jun 24, 2008 5.155 5.184 5.141 5.148 476,941 -0.05(-0.89%)
Jun 23, 2008 5.169 5.201 5.166 5.194 196,929 -0.02(-0.47%)
Jun 20, 2008 5.187 5.223 5.176 5.219 137,459 +0.00(+0.00%)
Jun 19, 2008 5.180 5.219 5.169 5.219 87,681 +0.02(+0.34%)
Jun 18, 2008 5.198 5.230 5.194 5.201 121,898 -0.02(-0.47%)
Jun 17, 2008 5.166 5.251 5.155 5.226 158,995 +0.04(+0.75%)
Jun 16, 2008 5.134 5.208 5.134 5.187 84,560 +0.00(+0.00%)
Jun 13, 2008 5.130 5.194 5.130 5.187 161,160 +0.07(+1.38%)
Jun 12, 2008 5.116 5.145 5.085 5.116 153,682 -0.02(-0.41%)
Jun 11, 2008 5.166 5.187 5.127 5.138 122,166 -0.04(-0.75%)
Jun 10, 2008 5.195 5.201 5.166 5.176 165,950 -0.00(-0.07%)
Jun 09, 2008 5.176 5.198 5.176 5.180 72,928 -0.02(-0.41%)
Jun 06, 2008 5.230 5.237 5.184 5.201 146,952 -0.03(-0.54%)
Jun 05, 2008 5.208 5.279 5.208 5.230 198,715 +0.02(+0.41%)
Jun 04, 2008 5.194 5.237 5.194 5.208 146,870 -0.02(-0.34%)
Jun 03, 2008 5.191 5.226 5.180 5.226 163,421 +0.02(+0.41%)
Jun 02, 2008 5.191 5.207 5.169 5.205 157,113 -0.02(-0.34%)
May 30, 2008 5.201 5.254 5.191 5.223 142,094 +0.01(+0.20%)
May 29, 2008 5.208 5.254 5.208 5.212 155,137 +0.01(+0.14%)
May 28, 2008 5.159 5.219 5.159 5.205 153,504 +0.04(+0.75%)
May 27, 2008 5.141 5.180 5.141 5.166 95,976 +0.02(+0.48%)
May 26, 2008 5.127 5.162 5.120 5.141 0 +0.00(+0.00%)
May 23, 2008 5.127 5.162 5.120 5.141 189,708 -0.01(-0.14%)
May 22, 2008 5.123 5.176 5.123 5.148 268,500 +0.01(+0.14%)
May 21, 2008 5.116 5.194 5.113 5.141 273,113 -0.01(-0.14%)
May 20, 2008 5.184 5.215 5.138 5.148 324,327 -0.06(-1.15%)
May 19, 2008 5.219 5.240 5.205 5.208 250,477 -0.02(-0.34%)
May 16, 2008 5.233 5.251 5.219 5.226 151,432 -0.01(-0.20%)
May 15, 2008 5.247 5.262 5.237 5.237 181,673 -0.02(-0.34%)
May 14, 2008 5.223 5.268 5.223 5.254 212,332 +0.02(+0.41%)
May 13, 2008 5.201 5.254 5.201 5.233 208,522 -0.02(-0.34%)
May 12, 2008 5.279 5.279 5.251 5.251 94,161 -0.01(-0.27%)
May 09, 2008 5.244 5.279 5.244 5.265 61,951 -0.00(-0.07%)
May 08, 2008 5.268 5.283 5.240 5.268 135,625 +0.00(+0.07%)
May 07, 2008 5.268 5.272 5.240 5.265 107,218 +0.01(+0.13%)
May 06, 2008 5.205 5.268 5.199 5.258 182,506 +0.02(+0.47%)
May 05, 2008 5.208 5.233 5.205 5.233 138,397 +0.02(+0.34%)
May 02, 2008 5.276 5.276 5.184 5.215 189,507 -0.03(-0.54%)
May 01, 2008 5.265 5.283 5.230 5.244 320,023 -0.05(-0.94%)
Apr 30, 2008 5.297 5.350 5.279 5.293 428,174 +0.02(+0.40%)
Apr 29, 2008 5.318 5.318 5.268 5.272 176,334 -0.04(-0.67%)
Apr 28, 2008 5.314 5.322 5.269 5.307 375,600 +0.01(+0.27%)
Apr 25, 2008 5.346 5.350 5.292 5.293 219,821 -0.05(-0.93%)
Apr 24, 2008 5.297 5.343 5.254 5.343 406,881 +0.04(+0.69%)
Apr 23, 2008 5.297 5.343 5.276 5.306 539,075 -0.00(-0.02%)
Apr 22, 2008 5.283 5.318 5.261 5.307 632,528 +0.00(+0.07%)
Apr 21, 2008 5.201 5.307 5.201 5.304 532,391 +0.10(+1.90%)
Apr 18, 2008 5.134 5.230 5.127 5.205 417,536 +0.12(+2.29%)
Apr 17, 2008 5.017 5.138 4.996 5.088 500,382 +0.08(+1.55%)
Apr 16, 2008 4.971 5.024 4.971 5.010 318,335 +0.05(+0.97%)
Apr 15, 2008 4.954 4.976 4.936 4.962 177,086 +0.01(+0.17%)
Apr 14, 2008 4.957 5.024 4.945 4.954 174,370 -0.03(-0.64%)
Apr 11, 2008 4.971 4.993 4.918 4.985 187,515 -0.01(-0.21%)
Apr 10, 2008 5.014 5.021 4.985 4.996 186,248 -0.00(-0.07%)
Apr 09, 2008 4.971 5.024 4.950 5.000 278,466 +0.03(+0.64%)
Apr 08, 2008 4.922 4.968 4.922 4.968 193,031 +0.04(+0.86%)
Apr 07, 2008 4.893 4.954 4.893 4.925 162,791 +0.05(+1.02%)
Apr 04, 2008 4.851 4.883 4.840 4.876 296,723 +0.05(+0.95%)
Apr 03, 2008 4.862 4.883 4.826 4.830 214,581 -0.05(-0.94%)
Apr 02, 2008 4.830 4.876 4.819 4.876 330,367 +0.06(+1.25%)
Apr 01, 2008 4.798 4.876 4.784 4.816 287,781 +0.00(+0.00%)
Mar 31, 2008 4.784 4.819 4.770 4.816 131,996 +0.03(+0.59%)
Mar 28, 2008 4.823 4.904 4.777 4.787 120,962 -0.05(-1.10%)
Mar 27, 2008 4.809 4.858 4.809 4.840 215,359 +0.04(+0.74%)
Mar 26, 2008 4.794 4.816 4.759 4.805 223,555 +0.01(+0.30%)
Mar 25, 2008 4.812 4.812 4.763 4.791 118,913 -0.01(-0.29%)
Mar 24, 2008 4.798 4.826 4.784 4.805 246,865 +0.02(+0.44%)
Mar 21, 2008 4.671 4.806 4.660 4.784 293,852 +0.00(+0.00%)
Mar 20, 2008 4.671 4.806 4.660 4.784 293,852 +0.11(+2.42%)
Mar 19, 2008 4.759 4.791 4.653 4.671 318,358 -0.07(-1.57%)
Mar 18, 2008 4.681 4.794 4.678 4.745 322,755 +0.09(+1.90%)
Mar 17, 2008 4.685 4.741 4.653 4.656 272,977 -0.10(-2.08%)
Mar 14, 2008 4.777 4.809 4.685 4.755 286,862 -0.03(-0.59%)
Mar 13, 2008 4.840 4.840 4.784 4.784 164,814 -0.06(-1.31%)
Mar 12, 2008 4.893 4.911 4.812 4.847 176,074 -0.01(-0.22%)
Mar 11, 2008 4.731 4.901 4.731 4.858 202,804 +0.05(+1.03%)
Mar 10, 2008 4.858 4.876 4.794 4.809 251,252 -0.06(-1.16%)
Mar 07, 2008 4.869 4.943 4.830 4.865 217,620 -0.04(-0.72%)
Mar 06, 2008 4.943 4.943 4.886 4.901 167,595 -0.06(-1.14%)
Mar 05, 2008 4.950 4.978 4.908 4.957 210,271 +0.05(+1.08%)
Mar 04, 2008 4.904 4.904 4.865 4.904 162,138 +0.01(+0.29%)
Mar 03, 2008 4.893 4.905 4.869 4.890 190,205 +0.00(+0.07%)
Feb 29, 2008 4.964 4.964 4.883 4.886 622,548 -0.08(-1.71%)
Feb 28, 2008 5.049 5.049 4.971 4.971 280,653 -0.07(-1.47%)
Feb 27, 2008 5.035 5.046 4.975 5.046 352,971 +0.03(+0.60%)
Feb 26, 2008 4.904 5.029 4.901 5.016 474,524 +0.09(+1.83%)
Feb 25, 2008 4.812 4.929 4.812 4.925 501,091 +0.13(+2.81%)
Feb 22, 2008 4.755 4.816 4.755 4.791 378,715 +0.04(+0.82%)
Feb 21, 2008 4.720 4.773 4.709 4.752 321,625 +0.04(+0.75%)
Feb 20, 2008 4.656 4.734 4.649 4.717 555,442 +0.01(+0.23%)
Feb 19, 2008 4.621 4.724 4.617 4.706 442,305 +0.09(+1.99%)
Feb 18, 2008 4.557 4.642 4.536 4.614 0 +0.00(+0.00%)
Feb 15, 2008 4.557 4.642 4.536 4.614 504,482 -0.04(-0.76%)
Feb 14, 2008 4.759 4.773 4.617 4.649 935,138 -0.15(-3.17%)
Feb 13, 2008 4.805 4.851 4.763 4.801 901,585 -0.01(-0.29%)
Feb 12, 2008 4.844 4.865 4.709 4.816 968,010 -0.07(-1.38%)
Feb 11, 2008 4.915 4.918 4.865 4.883 442,240 -0.03(-0.65%)
Feb 08, 2008 4.947 4.968 4.915 4.915 287,213 -0.05(-0.93%)
Feb 07, 2008 5.000 5.010 4.939 4.961 434,448 -0.06(-1.20%)
Feb 06, 2008 5.067 5.095 5.021 5.021 315,407 -0.05(-0.98%)
Feb 05, 2008 5.152 5.159 5.063 5.070 251,987 -0.08(-1.58%)
Feb 04, 2008 5.226 5.233 5.148 5.152 296,248 -0.09(-1.69%)
Feb 01, 2008 5.244 5.276 5.215 5.240 289,971 -0.08(-1.53%)
Jan 31, 2008 5.272 5.322 5.261 5.322 145,833 +0.02(+0.47%)
Jan 30, 2008 5.304 5.339 5.276 5.297 209,706 -0.02(-0.47%)
Jan 29, 2008 5.272 5.339 5.272 5.322 179,183 +0.02(+0.33%)
Jan 28, 2008 5.343 5.343 5.283 5.304 165,334 -0.03(-0.53%)
Jan 25, 2008 5.332 5.396 5.318 5.332 213,380 -0.02(-0.33%)
Jan 24, 2008 5.276 5.364 5.276 5.350 275,275 +0.02(+0.46%)
Jan 23, 2008 5.237 5.325 5.173 5.325 267,361 +0.08(+1.48%)
Jan 22, 2008 5.208 5.325 5.102 5.247 374,450 -0.12(-2.24%)
Jan 21, 2008 5.375 5.424 5.311 5.368 0 +0.00(+0.00%)
Jan 18, 2008 5.375 5.424 5.311 5.368 203,791 -0.01(-0.20%)
Jan 17, 2008 5.456 5.460 5.371 5.378 264,252 -0.08(-1.43%)
Jan 16, 2008 5.428 5.463 5.421 5.456 209,706 +0.03(+0.59%)
Jan 15, 2008 5.421 5.477 5.421 5.424 238,534 -0.05(-0.90%)
Jan 14, 2008 5.438 5.481 5.438 5.474 131,985 +0.02(+0.45%)
Jan 11, 2008 5.445 5.470 5.431 5.449 188,509 +0.00(+0.00%)
Jan 10, 2008 5.438 5.449 5.406 5.449 305,931 +0.01(+0.13%)
Jan 09, 2008 5.474 5.474 5.424 5.442 135,766 -0.01(-0.26%)
Jan 08, 2008 5.442 5.470 5.417 5.456 438,055 +0.03(+0.52%)
Jan 07, 2008 5.414 5.438 5.385 5.428 175,342 -0.00(-0.06%)
Jan 04, 2008 5.428 5.460 5.410 5.431 84,973 -0.04(-0.78%)
Jan 03, 2008 5.350 5.474 5.350 5.474 145,833 +0.13(+2.47%)
Jan 02, 2008 5.343 5.364 5.318 5.342 184,270 +0.03(+0.52%)
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.