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 )

10.44 +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 31, 2007 6.648 6.659 6.641 6.655 114,462 +0.01(+0.21%)
May 30, 2007 6.645 6.652 6.609 6.641 115,310 -0.01(-0.11%)
May 29, 2007 6.652 6.666 6.624 6.648 272,449 -0.01(-0.11%)
May 25, 2007 6.663 6.666 6.624 6.655 203,771 +0.00(+0.05%)
May 24, 2007 6.655 6.663 6.641 6.652 170,421 -0.01(-0.11%)
May 23, 2007 6.652 6.659 6.634 6.659 178,900 +0.02(+0.27%)
May 22, 2007 6.652 6.652 6.613 6.641 231,185 +0.00(+0.00%)
May 21, 2007 6.659 6.663 6.599 6.641 187,379 -0.01(-0.16%)
May 18, 2007 6.663 6.663 6.638 6.652 170,139 -0.02(-0.27%)
May 17, 2007 6.641 6.670 6.638 6.670 193,031 +0.00(+0.05%)
May 16, 2007 6.638 6.666 6.638 6.666 164,204 +0.02(+0.37%)
May 15, 2007 6.670 6.673 6.638 6.641 222,707 -0.03(-0.42%)
May 14, 2007 6.698 6.712 6.663 6.670 183,705 -0.02(-0.37%)
May 11, 2007 6.670 6.694 6.666 6.694 168,443 +0.04(+0.53%)
May 10, 2007 6.680 6.694 6.655 6.659 209,706 -0.04(-0.53%)
May 09, 2007 6.666 6.698 6.666 6.694 157,138 +0.02(+0.37%)
May 08, 2007 6.673 6.673 6.645 6.670 168,160 -0.00(-0.05%)
May 07, 2007 6.663 6.684 6.659 6.673 149,507 -0.00(-0.05%)
May 04, 2007 6.687 6.687 6.663 6.677 91,570 -0.00(-0.05%)
May 03, 2007 6.680 6.702 6.666 6.680 184,553 -0.01(-0.11%)
May 02, 2007 6.666 6.691 6.666 6.687 139,898 +0.01(+0.11%)
May 01, 2007 6.666 6.680 6.645 6.680 133,115 -0.03(-0.47%)
Apr 30, 2007 6.712 6.719 6.684 6.712 213,663 +0.01(+0.11%)
Apr 27, 2007 6.705 6.719 6.691 6.705 160,812 +0.01(+0.16%)
Apr 26, 2007 6.716 6.716 6.687 6.694 191,336 -0.01(-0.16%)
Apr 25, 2007 6.694 6.712 6.694 6.705 183,140 -0.00(-0.05%)
Apr 24, 2007 6.694 6.716 6.684 6.709 250,687 +0.01(+0.21%)
Apr 23, 2007 6.709 6.716 6.666 6.694 253,795 -0.01(-0.21%)
Apr 20, 2007 6.691 6.712 6.684 6.709 233,446 +0.01(+0.11%)
Apr 19, 2007 6.705 6.712 6.659 6.702 254,078 -0.01(-0.21%)
Apr 18, 2007 6.677 6.719 6.677 6.716 193,597 +0.01(+0.11%)
Apr 17, 2007 6.680 6.716 6.677 6.709 189,640 +0.01(+0.16%)
Apr 16, 2007 6.677 6.698 6.659 6.698 260,013 +0.01(+0.21%)
Apr 13, 2007 6.655 6.684 6.655 6.684 188,792 +0.03(+0.43%)
Apr 12, 2007 6.627 6.655 6.627 6.655 255,208 +0.01(+0.16%)
Apr 11, 2007 6.648 6.648 6.609 6.645 263,122 -0.00(-0.05%)
Apr 10, 2007 6.617 6.652 6.602 6.648 336,887 +0.05(+0.70%)
Apr 09, 2007 6.546 6.606 6.546 6.602 295,058 +0.05(+0.76%)
Apr 05, 2007 6.546 6.553 6.532 6.553 217,337 +0.00(+0.05%)
Apr 04, 2007 6.539 6.549 6.510 6.549 142,442 +0.01(+0.16%)
Apr 03, 2007 6.532 6.546 6.532 6.539 334,908 -0.00(-0.05%)
Apr 02, 2007 6.185 6.546 6.185 6.542 314,277 -0.00(-0.05%)
Mar 30, 2007 6.546 6.546 6.532 6.546 167,313 +0.00(+0.00%)
Mar 29, 2007 6.553 6.574 6.535 6.546 138,202 +0.00(+0.00%)
Mar 28, 2007 6.528 6.546 6.500 6.546 197,836 +0.02(+0.27%)
Mar 27, 2007 6.539 6.542 6.510 6.528 313,712 -0.01(-0.11%)
Mar 26, 2007 6.556 6.560 6.510 6.535 273,579 -0.01(-0.16%)
Mar 23, 2007 6.525 6.546 6.521 6.546 257,187 +0.00(+0.00%)
Mar 22, 2007 6.514 6.546 6.514 6.546 246,165 +0.00(+0.05%)
Mar 21, 2007 6.542 6.549 6.521 6.542 298,450 -0.01(-0.11%)
Mar 20, 2007 6.528 6.549 6.521 6.549 297,037 +0.01(+0.11%)
Mar 19, 2007 6.542 6.542 6.514 6.542 217,054 +0.01(+0.16%)
Mar 16, 2007 6.525 6.542 6.510 6.532 188,227 +0.02(+0.33%)
Mar 15, 2007 6.500 6.510 6.486 6.510 176,357 +0.02(+0.27%)
Mar 14, 2007 6.447 6.493 6.443 6.493 196,988 -0.00(-0.05%)
Mar 13, 2007 6.503 6.503 6.464 6.496 197,553 -0.01(-0.11%)
Mar 12, 2007 6.514 6.532 6.482 6.503 128,876 -0.02(-0.27%)
Mar 09, 2007 6.496 6.525 6.493 6.521 182,574 +0.01(+0.16%)
Mar 08, 2007 6.468 6.510 6.468 6.510 154,877 +0.05(+0.82%)
Mar 07, 2007 6.411 6.457 6.404 6.457 149,225 +0.03(+0.50%)
Mar 06, 2007 6.404 6.433 6.404 6.426 149,507 +0.03(+0.50%)
Mar 05, 2007 6.418 6.436 6.358 6.394 325,582 -0.02(-0.39%)
Mar 02, 2007 6.493 6.493 6.418 6.418 209,141 -0.06(-0.98%)
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.