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 )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 29, 2005 6.387 6.390 6.345 6.362 160,897 -0.04(-0.66%)
Apr 28, 2005 6.390 6.439 6.376 6.404 215,670 +0.00(+0.00%)
Apr 27, 2005 6.380 6.425 6.376 6.404 181,722 +0.03(+0.44%)
Apr 26, 2005 6.429 6.443 6.376 6.376 474,988 -0.05(-0.82%)
Apr 25, 2005 6.432 6.453 6.401 6.429 301,824 -0.01(-0.16%)
Apr 22, 2005 6.408 6.446 6.408 6.439 176,016 +0.02(+0.27%)
Apr 21, 2005 6.408 6.467 6.404 6.422 176,587 -0.01(-0.22%)
Apr 20, 2005 6.429 6.453 6.369 6.436 290,984 +0.00(+0.05%)
Apr 19, 2005 6.478 6.478 6.390 6.432 256,465 -0.02(-0.27%)
Apr 18, 2005 6.446 6.485 6.397 6.450 225,655 +0.01(+0.16%)
Apr 15, 2005 6.481 6.485 6.362 6.439 275,579 -0.04(-0.65%)
Apr 14, 2005 6.432 6.481 6.422 6.481 154,906 +0.03(+0.43%)
Apr 13, 2005 6.474 6.502 6.443 6.453 178,869 -0.01(-0.11%)
Apr 12, 2005 6.443 6.467 6.408 6.460 171,452 +0.04(+0.55%)
Apr 11, 2005 6.499 6.499 6.397 6.425 224,514 -0.06(-0.87%)
Apr 08, 2005 6.478 6.495 6.457 6.481 200,265 -0.02(-0.32%)
Apr 07, 2005 6.520 6.537 6.450 6.502 227,081 -0.01(-0.16%)
Apr 06, 2005 6.597 6.597 6.502 6.513 197,127 -0.06(-0.96%)
Apr 05, 2005 6.537 6.604 6.516 6.576 162,038 +0.06(+0.86%)
Apr 04, 2005 6.513 6.562 6.457 6.520 104,697 +0.01(+0.11%)
Apr 01, 2005 6.450 6.541 6.450 6.513 176,587 -0.01(-0.11%)
Mar 31, 2005 6.520 6.583 6.506 6.520 140,927 +0.00(+0.00%)
Mar 30, 2005 6.485 6.548 6.485 6.520 136,363 +0.01(+0.22%)
Mar 29, 2005 6.488 6.520 6.485 6.506 151,768 +0.01(+0.22%)
Mar 28, 2005 6.513 6.534 6.387 6.492 678,106 -0.06(-0.96%)
Mar 24, 2005 6.573 6.615 6.520 6.555 219,379 +0.00(+0.00%)
Mar 23, 2005 6.555 6.643 6.485 6.555 285,278 +0.00(+0.00%)
Mar 22, 2005 6.583 6.594 6.541 6.555 145,492 -0.02(-0.37%)
Mar 21, 2005 6.622 6.625 6.566 6.580 213,958 -0.08(-1.16%)
Mar 18, 2005 6.653 6.657 6.601 6.657 201,121 +0.00(+0.05%)
Mar 17, 2005 6.639 6.688 6.622 6.653 208,823 -0.01(-0.21%)
Mar 16, 2005 6.629 6.688 6.611 6.667 204,829 +0.01(+0.21%)
Mar 15, 2005 6.699 6.702 6.636 6.653 142,068 -0.02(-0.26%)
Mar 14, 2005 6.671 6.706 6.667 6.671 248,477 -0.01(-0.10%)
Mar 11, 2005 6.709 6.723 6.678 6.678 182,007 -0.06(-0.83%)
Mar 10, 2005 6.734 6.765 6.713 6.734 157,188 -0.01(-0.21%)
Mar 09, 2005 6.765 6.783 6.730 6.748 332,634 -0.01(-0.10%)
Mar 08, 2005 6.741 6.769 6.741 6.755 284,137 -0.01(-0.10%)
Mar 07, 2005 6.765 6.769 6.734 6.762 318,085 +0.02(+0.31%)
Mar 04, 2005 6.751 6.769 6.730 6.741 224,799 -0.02(-0.26%)
Mar 03, 2005 6.762 6.776 6.744 6.758 219,949 +0.00(+0.00%)
Mar 02, 2005 6.755 6.762 6.737 6.758 136,363 +0.02(+0.31%)
Mar 01, 2005 6.706 6.765 6.706 6.737 300,398 +0.02(+0.26%)
Feb 28, 2005 6.695 6.720 6.678 6.720 257,035 +0.04(+0.63%)
Feb 25, 2005 6.681 6.685 6.650 6.678 168,314 +0.03(+0.47%)
Feb 24, 2005 6.608 6.646 6.608 6.646 183,719 +0.01(+0.16%)
Feb 23, 2005 6.632 6.671 6.601 6.636 363,730 -0.01(-0.16%)
Feb 22, 2005 6.723 6.723 6.625 6.646 298,116 -0.06(-0.84%)
Feb 18, 2005 6.702 6.702 6.664 6.702 310,953 -0.00(-0.05%)
Feb 17, 2005 6.727 6.748 6.674 6.706 322,935 -0.02(-0.31%)
Feb 16, 2005 6.695 6.727 6.685 6.727 230,219 +0.02(+0.26%)
Feb 15, 2005 6.716 6.723 6.688 6.709 181,437 +0.00(+0.00%)
Feb 14, 2005 6.713 6.744 6.681 6.709 202,262 -0.02(-0.31%)
Feb 11, 2005 6.706 6.737 6.685 6.730 210,250 +0.02(+0.37%)
Feb 10, 2005 6.685 6.706 6.671 6.706 269,017 +0.01(+0.16%)
Feb 09, 2005 6.688 6.713 6.688 6.695 248,192 -0.01(-0.21%)
Feb 08, 2005 6.688 6.709 6.667 6.709 182,007 +0.03(+0.47%)
Feb 07, 2005 6.692 6.699 6.671 6.678 199,980 +0.01(+0.11%)
Feb 04, 2005 6.660 6.695 6.639 6.671 397,107 +0.02(+0.26%)
Feb 03, 2005 6.636 6.653 6.622 6.653 221,946 +0.02(+0.32%)
Feb 02, 2005 6.611 6.639 6.601 6.632 249,618 +0.04(+0.53%)
Feb 01, 2005 6.632 6.632 6.587 6.597 354,315 -0.04(-0.63%)
Jan 31, 2005 6.622 6.653 6.622 6.639 302,395 -0.00(-0.05%)
Jan 28, 2005 6.611 6.646 6.583 6.643 296,404 +0.04(+0.53%)
Jan 27, 2005 6.573 6.622 6.573 6.608 318,085 +0.03(+0.43%)
Jan 26, 2005 6.608 6.611 6.562 6.580 328,926 +0.00(+0.00%)
Jan 25, 2005 6.615 6.629 6.573 6.580 307,815 -0.03(-0.48%)
Jan 24, 2005 6.555 6.625 6.541 6.611 505,228 +0.04(+0.53%)
Jan 21, 2005 6.625 6.629 6.576 6.576 385,696 -0.03(-0.42%)
Jan 20, 2005 6.576 6.608 6.573 6.604 172,593 +0.01(+0.11%)
Jan 19, 2005 6.632 6.636 6.576 6.597 429,629 -0.01(-0.16%)
Jan 18, 2005 6.618 6.625 6.587 6.608 385,981 +0.00(+0.00%)
Jan 14, 2005 6.604 6.618 6.580 6.608 152,909 +0.01(+0.11%)
Jan 13, 2005 6.601 6.618 6.590 6.601 176,016 -0.01(-0.11%)
Jan 12, 2005 6.618 6.632 6.590 6.608 231,075 +0.00(+0.00%)
Jan 11, 2005 6.562 6.608 6.559 6.608 272,440 +0.06(+0.86%)
Jan 10, 2005 6.516 6.569 6.516 6.551 259,888 +0.02(+0.38%)
Jan 07, 2005 6.488 6.527 6.457 6.527 287,846 +0.03(+0.49%)
Jan 06, 2005 6.495 6.520 6.478 6.495 292,410 -0.00(-0.05%)
Jan 05, 2005 6.464 6.506 6.422 6.499 329,496 +0.04(+0.65%)
Jan 04, 2005 6.474 6.481 6.436 6.457 202,547 -0.00(-0.05%)
Jan 03, 2005 6.408 6.464 6.404 6.460 234,784 +0.02(+0.33%)
Dec 31, 2004 6.390 6.439 6.355 6.439 656,140 +0.06(+0.88%)
Dec 30, 2004 6.404 6.411 6.366 6.383 552,299 -0.02(-0.33%)
Dec 29, 2004 6.397 6.422 6.366 6.404 458,157 -0.00(-0.05%)
Dec 28, 2004 6.320 6.425 6.320 6.408 524,341 +0.05(+0.77%)
Dec 27, 2004 6.338 6.373 6.338 6.359 374,855 +0.00(+0.06%)
Dec 23, 2004 6.345 6.373 6.334 6.355 341,193 +0.00(+0.06%)
Dec 22, 2004 6.359 6.390 6.324 6.352 591,667 +0.01(+0.11%)
Dec 21, 2004 6.327 6.355 6.313 6.345 479,267 +0.04(+0.56%)
Dec 20, 2004 6.299 6.338 6.282 6.310 478,697 +0.00(+0.00%)
Dec 17, 2004 6.292 6.345 6.285 6.310 385,125 +0.00(+0.00%)
Dec 16, 2004 6.320 6.359 6.299 6.310 454,448 -0.01(-0.17%)
Dec 15, 2004 6.404 6.404 6.320 6.320 353,460 -0.06(-0.93%)
Dec 14, 2004 6.404 6.425 6.348 6.380 287,846 -0.05(-0.71%)
Dec 13, 2004 6.429 6.429 6.397 6.425 220,234 +0.00(+0.00%)
Dec 10, 2004 6.411 6.425 6.383 6.425 252,756 +0.02(+0.33%)
Dec 09, 2004 6.369 6.418 6.352 6.404 278,146 +0.04(+0.55%)
Dec 08, 2004 6.331 6.376 6.331 6.369 312,665 +0.04(+0.61%)
Dec 07, 2004 6.352 6.380 6.317 6.331 384,555 -0.03(-0.50%)
Dec 06, 2004 6.380 6.397 6.359 6.362 185,716 -0.01(-0.17%)
Dec 03, 2004 6.387 6.401 6.348 6.373 303,536 -0.00(-0.06%)
Dec 02, 2004 6.404 6.429 6.331 6.376 649,293 -0.11(-1.62%)
Dec 01, 2004 6.457 6.499 6.450 6.481 217,952 +0.01(+0.11%)
Nov 30, 2004 6.495 6.502 6.446 6.474 468,142 -0.01(-0.11%)
Nov 29, 2004 6.499 6.499 6.425 6.481 271,299 -0.00(-0.05%)
Nov 26, 2004 6.474 6.499 6.471 6.485 59,623 -0.01(-0.11%)
Nov 24, 2004 6.467 6.502 6.457 6.492 196,842 -0.01(-0.16%)
Nov 23, 2004 6.485 6.509 6.485 6.502 229,934 +0.02(+0.38%)
Nov 22, 2004 6.523 6.537 6.453 6.478 239,063 -0.04(-0.65%)
Nov 19, 2004 6.506 6.520 6.485 6.520 302,109 -0.00(-0.05%)
Nov 18, 2004 6.566 6.611 6.502 6.523 177,157 -0.05(-0.75%)
Nov 17, 2004 6.622 6.646 6.559 6.573 200,550 -0.05(-0.69%)
Nov 16, 2004 6.597 6.657 6.594 6.618 251,900 -0.01(-0.21%)
Nov 15, 2004 6.615 6.632 6.594 6.632 185,716 +0.05(+0.75%)
Nov 12, 2004 6.590 6.625 6.555 6.583 247,907 +0.01(+0.16%)
Nov 11, 2004 6.583 6.608 6.555 6.573 138,074 +0.01(+0.11%)
Nov 10, 2004 6.566 6.597 6.537 6.566 136,077 +0.02(+0.32%)
Nov 09, 2004 6.611 6.611 6.520 6.544 226,511 -0.05(-0.69%)
Nov 08, 2004 6.562 6.590 6.530 6.590 209,394 -0.00(-0.05%)
Nov 05, 2004 6.559 6.611 6.523 6.594 301,824 +0.03(+0.48%)
Nov 04, 2004 6.569 6.608 6.527 6.562 155,191 +0.00(+0.00%)
Nov 03, 2004 6.541 6.583 6.527 6.562 288,701 +0.01(+0.11%)
Nov 02, 2004 6.559 6.562 6.495 6.555 234,784 +0.01(+0.21%)
Nov 01, 2004 6.597 6.597 6.537 6.541 199,980 -0.07(-1.01%)
Oct 29, 2004 6.541 6.608 6.530 6.608 183,719 +0.07(+1.02%)
Oct 28, 2004 6.608 6.608 6.541 6.541 160,611 -0.06(-0.85%)
Oct 27, 2004 6.625 6.625 6.530 6.597 221,090 +0.01(+0.11%)
Oct 26, 2004 6.608 6.639 6.576 6.590 326,073 -0.06(-0.90%)
Oct 25, 2004 6.657 6.685 6.625 6.650 205,685 -0.01(-0.11%)
Oct 22, 2004 6.646 6.671 6.629 6.657 543,740 +0.03(+0.48%)
Oct 21, 2004 6.678 6.678 6.611 6.625 406,807 -0.01(-0.21%)
Oct 20, 2004 6.674 6.678 6.590 6.639 192,848 -0.01(-0.21%)
Oct 19, 2004 6.674 6.702 6.632 6.653 149,771 -0.04(-0.52%)
Oct 18, 2004 6.688 6.709 6.674 6.688 129,231 -0.00(-0.05%)
Oct 15, 2004 6.699 6.702 6.667 6.692 115,252 +0.00(+0.05%)
Oct 14, 2004 6.667 6.688 6.646 6.688 112,399 +0.02(+0.32%)
Oct 13, 2004 6.678 6.678 6.657 6.667 87,580 +0.01(+0.16%)
Oct 12, 2004 6.632 6.681 6.611 6.657 105,838 +0.02(+0.37%)
Oct 11, 2004 6.734 6.734 6.573 6.632 500,093 -0.10(-1.51%)
Oct 08, 2004 6.748 6.751 6.713 6.734 97,279 -0.00(-0.05%)
Oct 07, 2004 6.751 6.758 6.716 6.737 113,255 -0.01(-0.21%)
Oct 06, 2004 6.783 6.790 6.748 6.751 172,022 -0.05(-0.67%)
Oct 05, 2004 6.783 6.797 6.748 6.797 163,464 +0.01(+0.21%)
Oct 04, 2004 6.804 6.804 6.748 6.783 122,099 -0.02(-0.31%)
Oct 01, 2004 6.741 6.807 6.741 6.804 129,801 +0.02(+0.36%)
Sep 30, 2004 6.748 6.779 6.748 6.779 120,958 +0.02(+0.36%)
Sep 29, 2004 6.765 6.783 6.741 6.755 97,565 +0.01(+0.21%)
Sep 28, 2004 6.723 6.793 6.720 6.741 198,268 +0.04(+0.58%)
Sep 27, 2004 6.751 6.772 6.695 6.702 226,796 -0.04(-0.62%)
Sep 24, 2004 6.762 6.765 6.716 6.744 193,418 +0.01(+0.21%)
Sep 23, 2004 6.765 6.779 6.730 6.730 156,617 -0.04(-0.52%)
Sep 22, 2004 6.765 6.783 6.734 6.765 138,074 +0.04(+0.52%)
Sep 21, 2004 6.765 6.797 6.723 6.730 201,121 -0.05(-0.78%)
Sep 20, 2004 6.765 6.793 6.748 6.783 132,369 +0.03(+0.42%)
Sep 17, 2004 6.783 6.786 6.744 6.755 69,322 -0.01(-0.16%)
Sep 16, 2004 6.755 6.804 6.741 6.765 153,194 +0.01(+0.10%)
Sep 15, 2004 6.758 6.800 6.751 6.758 146,062 +0.00(+0.00%)
Sep 14, 2004 6.751 6.800 6.751 6.758 140,357 -0.01(-0.10%)
Sep 13, 2004 6.821 6.832 6.758 6.765 223,943 -0.05(-0.77%)
Sep 10, 2004 6.832 6.846 6.776 6.818 208,823 -0.00(-0.05%)
Sep 09, 2004 6.814 6.821 6.765 6.821 169,740 +0.01(+0.15%)
Sep 08, 2004 6.814 6.814 6.755 6.811 202,547 +0.04(+0.57%)
Sep 07, 2004 6.804 6.828 6.772 6.772 94,141 -0.05(-0.67%)
Sep 03, 2004 6.751 6.818 6.751 6.818 90,718 +0.05(+0.78%)
Sep 02, 2004 6.758 6.811 6.748 6.765 105,267 +0.01(+0.16%)
Sep 01, 2004 6.786 6.800 6.755 6.755 109,832 -0.03(-0.46%)
Aug 31, 2004 6.716 6.786 6.713 6.786 216,811 +0.04(+0.57%)
Aug 30, 2004 6.776 6.776 6.706 6.748 132,083 +0.00(+0.00%)
Aug 27, 2004 6.737 6.786 6.706 6.748 181,151 +0.01(+0.16%)
Aug 26, 2004 6.751 6.814 6.737 6.737 176,302 -0.05(-0.67%)
Aug 25, 2004 6.825 6.832 6.748 6.783 91,574 -0.04(-0.62%)
Aug 24, 2004 6.814 6.825 6.737 6.825 164,605 +0.02(+0.36%)
Aug 23, 2004 6.793 6.849 6.776 6.800 115,823 -0.01(-0.10%)
Aug 20, 2004 6.765 6.807 6.755 6.807 138,360 +0.04(+0.52%)
Aug 19, 2004 6.818 6.849 6.751 6.772 195,701 -0.06(-0.87%)
Aug 18, 2004 6.888 6.899 6.818 6.832 87,580 -0.00(-0.05%)
Aug 17, 2004 6.853 6.888 6.804 6.835 102,700 +0.01(+0.15%)
Aug 16, 2004 6.958 6.958 6.800 6.825 132,369 -0.04(-0.51%)
Aug 13, 2004 6.853 6.944 6.839 6.860 99,562 -0.01(-0.15%)
Aug 12, 2004 6.870 6.923 6.835 6.870 127,234 +0.02(+0.26%)
Aug 11, 2004 6.863 6.885 6.818 6.853 115,252 -0.01(-0.15%)
Aug 10, 2004 6.853 6.881 6.818 6.863 86,439 +0.03(+0.41%)
Aug 09, 2004 6.870 6.923 6.835 6.835 146,062 -0.06(-0.86%)
Aug 06, 2004 6.874 6.902 6.825 6.895 261,600 +0.04(+0.56%)
Aug 05, 2004 6.920 6.920 6.839 6.856 55,058 -0.04(-0.61%)
Aug 04, 2004 6.920 6.958 6.863 6.899 109,546 -0.05(-0.76%)
Aug 03, 2004 6.881 6.965 6.842 6.951 118,675 +0.09(+1.33%)
Aug 02, 2004 6.828 6.885 6.818 6.860 64,187 -0.04(-0.51%)
Jul 30, 2004 6.888 6.923 6.863 6.895 81,304 +0.02(+0.36%)
Jul 29, 2004 6.772 6.902 6.772 6.870 140,071 +0.11(+1.66%)
Jul 28, 2004 6.783 6.835 6.758 6.758 136,933 -0.02(-0.26%)
Jul 27, 2004 6.734 6.800 6.734 6.776 148,344 +0.02(+0.31%)
Jul 26, 2004 6.818 6.818 6.744 6.755 249,618 -0.08(-1.18%)
Jul 23, 2004 6.835 6.835 6.800 6.835 108,976 +0.04(+0.52%)
Jul 22, 2004 6.720 6.835 6.720 6.800 223,658 +0.02(+0.31%)
Jul 21, 2004 6.800 6.835 6.765 6.779 164,890 +0.00(+0.00%)
Jul 20, 2004 6.863 6.863 6.751 6.779 234,784 -0.10(-1.43%)
Jul 19, 2004 6.870 6.899 6.842 6.877 82,730 +0.01(+0.20%)
Jul 16, 2004 6.906 6.906 6.863 6.863 69,893 -0.02(-0.31%)
Jul 15, 2004 6.934 6.934 6.870 6.885 115,823 -0.06(-0.81%)
Jul 14, 2004 6.948 6.955 6.934 6.941 75,313 -0.01(-0.20%)
Jul 13, 2004 6.937 6.986 6.937 6.955 87,009 +0.03(+0.40%)
Jul 12, 2004 7.046 7.046 6.906 6.927 189,139 -0.11(-1.54%)
Jul 09, 2004 7.081 7.081 7.025 7.035 90,718 -0.05(-0.64%)
Jul 08, 2004 7.081 7.116 7.067 7.081 139,215 +0.00(+0.00%)
Jul 07, 2004 7.081 7.098 7.060 7.081 228,222 +0.03(+0.40%)
Jul 06, 2004 7.060 7.081 7.049 7.053 72,460 -0.01(-0.15%)
Jul 02, 2004 7.032 7.116 7.032 7.063 221,090 +0.03(+0.45%)
Jul 01, 2004 7.011 7.035 7.011 7.032 210,820 +0.02(+0.25%)
Jun 30, 2004 7.014 7.014 7.011 7.014 120,672 +0.00(+0.05%)
Jun 29, 2004 7.011 7.014 7.011 7.011 512,645 -0.00(-0.05%)
Jun 28, 2004 7.011 7.014 7.011 7.014 495,528 +0.00(+0.05%)
Jun 25, 2004 7.011 7.014 7.011 7.011 691,515 -0.00(-0.05%)
Jun 24, 2004 7.014 7.014 7.011 7.014 136,933 +0.00(+0.00%)
Jun 23, 2004 7.018 7.018 7.011 7.014 57,626 +0.00(+0.00%)
Jun 22, 2004 7.028 7.028 7.011 7.014 117,249 -0.01(-0.20%)
Jun 21, 2004 7.039 7.039 7.011 7.028 184,289 -0.01(-0.15%)
Jun 18, 2004 7.021 7.039 7.021 7.039 34,518 +0.01(+0.15%)
Jun 17, 2004 7.014 7.028 7.014 7.028 46,500 +0.01(+0.15%)
Jun 16, 2004 7.021 7.025 7.011 7.018 74,457 +0.00(+0.00%)
Jun 15, 2004 7.028 7.028 7.011 7.018 66,469 +0.01(+0.10%)
Jun 14, 2004 7.011 7.025 7.011 7.011 59,908 -0.01(-0.10%)
Jun 10, 2004 7.021 7.028 7.011 7.018 106,123 +0.01(+0.10%)
Jun 09, 2004 7.039 7.056 7.011 7.011 91,289 -0.02(-0.25%)
Jun 08, 2004 7.011 7.063 7.011 7.028 244,483 +0.01(+0.20%)
Jun 07, 2004 7.011 7.014 7.011 7.014 97,565 +0.00(+0.00%)
Jun 04, 2004 7.014 7.014 7.011 7.014 86,439 +0.00(+0.00%)
Jun 03, 2004 7.011 7.014 7.011 7.014 162,038 +0.00(+0.00%)
Jun 02, 2004 7.014 7.014 7.011 7.014 131,798 +0.00(+0.05%)
Jun 01, 2004 7.011 7.014 7.011 7.011 274,437 -0.00(-0.05%)
May 28, 2004 7.011 7.014 7.011 7.014 229,649 +0.00(+0.00%)
May 27, 2004 7.011 7.014 7.011 7.014 255,609 +0.00(+0.00%)
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.