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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2005 6.581 6.645 6.567 6.581 139,615 +0.00(+0.00%)
Mar 30, 2005 6.546 6.609 6.546 6.581 135,094 +0.01(+0.22%)
Mar 29, 2005 6.549 6.581 6.546 6.567 150,355 +0.01(+0.22%)
Mar 28, 2005 6.574 6.595 6.447 6.553 671,795 -0.06(-0.96%)
Mar 24, 2005 6.634 6.677 6.581 6.617 217,337 +0.00(+0.00%)
Mar 23, 2005 6.617 6.705 6.546 6.617 282,623 +0.00(+0.00%)
Mar 22, 2005 6.645 6.655 6.602 6.617 144,137 -0.02(-0.37%)
Mar 21, 2005 6.684 6.687 6.627 6.641 211,967 -0.08(-1.16%)
Mar 18, 2005 6.716 6.719 6.663 6.719 199,249 +0.00(+0.05%)
Mar 17, 2005 6.702 6.751 6.684 6.716 206,880 -0.01(-0.21%)
Mar 16, 2005 6.691 6.751 6.673 6.730 202,923 +0.01(+0.21%)
Mar 15, 2005 6.762 6.765 6.698 6.716 140,746 -0.02(-0.26%)
Mar 14, 2005 6.733 6.769 6.730 6.733 246,165 -0.01(-0.11%)
Mar 11, 2005 6.772 6.786 6.740 6.740 180,313 -0.06(-0.83%)
Mar 10, 2005 6.797 6.829 6.776 6.797 155,725 -0.01(-0.21%)
Mar 09, 2005 6.829 6.847 6.793 6.811 329,538 -0.01(-0.10%)
Mar 08, 2005 6.804 6.832 6.804 6.818 281,492 -0.01(-0.10%)
Mar 07, 2005 6.829 6.832 6.797 6.825 315,125 +0.02(+0.31%)
Mar 04, 2005 6.815 6.832 6.793 6.804 222,707 -0.02(-0.26%)
Mar 03, 2005 6.825 6.839 6.808 6.822 217,902 +0.00(+0.00%)
Mar 02, 2005 6.818 6.825 6.801 6.822 135,094 +0.02(+0.31%)
Mar 01, 2005 6.769 6.829 6.769 6.801 297,602 +0.02(+0.26%)
Feb 28, 2005 6.758 6.783 6.740 6.783 254,643 +0.04(+0.63%)
Feb 25, 2005 6.744 6.747 6.712 6.740 166,747 +0.03(+0.47%)
Feb 24, 2005 6.670 6.709 6.670 6.709 182,009 +0.01(+0.16%)
Feb 23, 2005 6.694 6.733 6.663 6.698 360,344 -0.01(-0.16%)
Feb 22, 2005 6.786 6.786 6.687 6.709 295,341 -0.06(-0.84%)
Feb 18, 2005 6.765 6.765 6.726 6.765 308,059 -0.00(-0.05%)
Feb 17, 2005 6.790 6.811 6.737 6.769 319,929 -0.02(-0.31%)
Feb 16, 2005 6.758 6.790 6.747 6.790 228,077 +0.02(+0.26%)
Feb 15, 2005 6.779 6.786 6.751 6.772 179,748 +0.00(+0.00%)
Feb 14, 2005 6.776 6.808 6.744 6.772 200,380 -0.02(-0.31%)
Feb 11, 2005 6.769 6.801 6.747 6.793 208,293 +0.02(+0.37%)
Feb 10, 2005 6.747 6.769 6.733 6.769 266,513 +0.01(+0.16%)
Feb 09, 2005 6.751 6.776 6.751 6.758 245,882 -0.01(-0.21%)
Feb 08, 2005 6.751 6.772 6.730 6.772 180,313 +0.03(+0.47%)
Feb 07, 2005 6.755 6.762 6.733 6.740 198,119 +0.01(+0.11%)
Feb 04, 2005 6.723 6.758 6.702 6.733 393,411 +0.02(+0.26%)
Feb 03, 2005 6.698 6.716 6.684 6.716 219,881 +0.02(+0.32%)
Feb 02, 2005 6.673 6.702 6.663 6.694 247,295 +0.04(+0.53%)
Feb 01, 2005 6.694 6.694 6.648 6.659 351,018 -0.04(-0.63%)
Jan 31, 2005 6.684 6.716 6.684 6.702 299,580 -0.00(-0.05%)
Jan 28, 2005 6.673 6.709 6.645 6.705 293,645 +0.04(+0.53%)
Jan 27, 2005 6.634 6.684 6.634 6.670 315,125 +0.03(+0.43%)
Jan 26, 2005 6.670 6.673 6.624 6.641 325,864 +0.00(+0.00%)
Jan 25, 2005 6.677 6.691 6.634 6.641 304,950 -0.03(-0.48%)
Jan 24, 2005 6.617 6.687 6.602 6.673 500,526 +0.04(+0.53%)
Jan 21, 2005 6.687 6.691 6.638 6.638 382,106 -0.03(-0.42%)
Jan 20, 2005 6.638 6.670 6.634 6.666 170,987 +0.01(+0.11%)
Jan 19, 2005 6.694 6.698 6.638 6.659 425,630 -0.01(-0.16%)
Jan 18, 2005 6.680 6.687 6.648 6.670 382,389 +0.00(+0.00%)
Jan 14, 2005 6.666 6.680 6.641 6.670 151,486 +0.01(+0.11%)
Jan 13, 2005 6.663 6.680 6.652 6.663 174,378 -0.01(-0.11%)
Jan 12, 2005 6.680 6.694 6.652 6.670 228,924 +0.00(+0.00%)
Jan 11, 2005 6.624 6.670 6.620 6.670 269,905 +0.06(+0.86%)
Jan 10, 2005 6.578 6.631 6.578 6.613 257,469 +0.02(+0.38%)
Jan 07, 2005 6.549 6.588 6.518 6.588 285,167 +0.03(+0.49%)
Jan 06, 2005 6.556 6.581 6.539 6.556 289,689 -0.00(-0.05%)
Jan 05, 2005 6.525 6.567 6.482 6.560 326,430 +0.04(+0.65%)
Jan 04, 2005 6.535 6.542 6.496 6.518 200,662 -0.00(-0.05%)
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.