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 )

10.30 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2009 3.442 3.456 3.429 3.442 250,648 +0.01(+0.41%)
Jun 29, 2009 3.393 3.432 3.393 3.428 210,658 +0.04(+1.03%)
Jun 26, 2009 3.355 3.400 3.355 3.393 159,773 +0.01(+0.31%)
Jun 25, 2009 3.351 3.386 3.344 3.383 210,720 +0.01(+0.31%)
Jun 24, 2009 3.372 3.390 3.355 3.372 173,894 -0.01(-0.21%)
Jun 23, 2009 3.400 3.407 3.369 3.379 236,843 -0.04(-1.03%)
Jun 22, 2009 3.477 3.477 3.393 3.414 277,450 -0.06(-1.62%)
Jun 19, 2009 3.481 3.498 3.470 3.470 490,194 +0.01(+0.30%)
Jun 18, 2009 3.505 3.509 3.456 3.460 229,092 -0.03(-0.80%)
Jun 17, 2009 3.509 3.512 3.481 3.488 206,093 -0.00(-0.12%)
Jun 16, 2009 3.505 3.512 3.484 3.492 338,140 -0.01(-0.18%)
Jun 15, 2009 3.477 3.498 3.470 3.498 259,389 +0.01(+0.40%)
Jun 12, 2009 3.495 3.519 3.474 3.484 553,785 +0.00(+0.00%)
Jun 11, 2009 3.509 3.542 3.470 3.484 988,039 -0.00(-0.10%)
Jun 10, 2009 3.547 3.579 3.470 3.488 694,770 -0.05(-1.38%)
Jun 09, 2009 3.512 3.542 3.488 3.537 275,153 +0.01(+0.39%)
Jun 08, 2009 3.509 3.540 3.488 3.523 170,180 +0.00(+0.00%)
Jun 05, 2009 3.544 3.560 3.491 3.523 425,940 -0.02(-0.50%)
Jun 04, 2009 3.498 3.547 3.488 3.540 225,184 +0.03(+0.80%)
Jun 03, 2009 3.498 3.523 3.481 3.512 114,873 -0.01(-0.30%)
Jun 02, 2009 3.505 3.547 3.505 3.523 193,130 -0.02(-0.50%)
Jun 01, 2009 3.516 3.558 3.495 3.540 202,479 +0.02(+0.60%)
May 29, 2009 3.470 3.519 3.454 3.519 112,111 +0.05(+1.41%)
May 28, 2009 3.442 3.481 3.421 3.470 175,369 +0.06(+1.85%)
May 27, 2009 3.453 3.477 3.407 3.407 213,699 +0.00(+0.00%)
May 26, 2009 3.414 3.453 3.379 3.407 251,404 -0.00(-0.10%)
May 22, 2009 3.421 3.421 3.379 3.411 164,928 +0.01(+0.41%)
May 21, 2009 3.425 3.435 3.386 3.397 150,441 -0.06(-1.62%)
May 20, 2009 3.435 3.456 3.424 3.453 264,478 +0.05(+1.55%)
May 19, 2009 3.355 3.414 3.355 3.400 171,495 +0.03(+0.83%)
May 18, 2009 3.270 3.393 3.267 3.372 199,461 +0.10(+3.00%)
May 15, 2009 3.260 3.316 3.247 3.274 166,097 -0.00(-0.11%)
May 14, 2009 3.225 3.288 3.225 3.277 219,553 +0.04(+1.30%)
May 13, 2009 3.211 3.263 3.211 3.235 220,078 -0.04(-1.07%)
May 12, 2009 3.270 3.281 3.260 3.270 250,080 +0.01(+0.32%)
May 11, 2009 3.256 3.274 3.232 3.260 766,705 -0.03(-0.85%)
May 08, 2009 3.260 3.311 3.253 3.288 611,731 +0.03(+0.97%)
May 07, 2009 3.285 3.306 3.249 3.256 435,126 -0.04(-1.06%)
May 06, 2009 3.295 3.313 3.249 3.292 565,267 -0.01(-0.37%)
May 05, 2009 3.320 3.320 3.247 3.304 262,256 -0.03(-1.00%)
May 04, 2009 3.383 3.414 3.327 3.337 207,055 -0.01(-0.21%)
May 01, 2009 3.263 3.358 3.249 3.344 233,229 +0.06(+1.92%)
Apr 30, 2009 3.235 3.302 3.218 3.281 326,524 +0.07(+2.30%)
Apr 29, 2009 3.151 3.225 3.151 3.207 310,862 +0.04(+1.22%)
Apr 28, 2009 3.200 3.204 3.155 3.169 184,566 -0.05(-1.53%)
Apr 27, 2009 3.211 3.221 3.165 3.218 191,230 -0.01(-0.22%)
Apr 24, 2009 3.221 3.225 3.183 3.225 165,190 +0.03(+0.88%)
Apr 23, 2009 3.172 3.207 3.116 3.197 458,379 +0.06(+1.90%)
Apr 22, 2009 3.109 3.186 3.092 3.137 206,484 +0.05(+1.47%)
Apr 21, 2009 3.088 3.113 3.050 3.092 138,371 +0.02(+0.80%)
Apr 20, 2009 3.169 3.169 3.067 3.067 167,789 -0.10(-3.21%)
Apr 17, 2009 3.102 3.183 3.102 3.169 203,238 +0.07(+2.38%)
Apr 16, 2009 3.050 3.144 3.018 3.095 338,086 +0.06(+1.85%)
Apr 15, 2009 3.015 3.071 2.997 3.039 264,992 +0.02(+0.58%)
Apr 14, 2009 3.015 3.067 2.997 3.022 304,820 -0.01(-0.44%)
Apr 13, 2009 2.944 3.050 2.937 3.035 228,930 +0.05(+1.74%)
Apr 09, 2009 2.913 2.990 2.909 2.983 253,244 +0.09(+3.15%)
Apr 08, 2009 2.836 2.892 2.822 2.892 214,703 +0.05(+1.60%)
Apr 07, 2009 2.836 2.891 2.822 2.846 138,605 -0.04(-1.34%)
Apr 06, 2009 2.846 2.885 2.846 2.885 67,419 +0.01(+0.37%)
Apr 03, 2009 2.822 2.885 2.822 2.874 159,299 +0.03(+1.11%)
Apr 02, 2009 2.822 2.867 2.822 2.843 171,155 +0.04(+1.50%)
Apr 01, 2009 2.776 2.857 2.724 2.801 145,546 -0.02(-0.75%)
Mar 31, 2009 2.706 2.832 2.706 2.822 156,261 +0.10(+3.60%)
Mar 30, 2009 2.706 2.776 2.692 2.724 157,850 -0.08(-2.88%)
Mar 26, 2009 2.762 2.804 2.762 2.804 137,273 +0.04(+1.52%)
Mar 25, 2009 2.766 2.804 2.762 2.762 170,157 +0.03(+1.16%)
Mar 24, 2009 2.682 2.776 2.671 2.731 183,114 +0.01(+0.26%)
Mar 23, 2009 2.647 2.724 2.612 2.724 200,944 +0.08(+2.91%)
Mar 20, 2009 2.657 2.657 2.622 2.647 126,475 +0.02(+0.94%)
Mar 19, 2009 2.633 2.664 2.594 2.622 133,105 +0.03(+1.08%)
Mar 18, 2009 2.559 2.611 2.559 2.594 121,223 +0.00(+0.00%)
Mar 17, 2009 2.594 2.629 2.541 2.594 244,352 -0.04(-1.60%)
Mar 16, 2009 2.682 2.745 2.633 2.636 299,476 -0.07(-2.72%)
Mar 13, 2009 2.696 2.752 2.686 2.710 0 -0.02(-0.64%)
Mar 12, 2009 2.661 2.752 2.601 2.727 907,536 +0.09(+3.46%)
Mar 11, 2009 2.752 2.752 2.482 2.636 820,786 +0.09(+3.72%)
Mar 10, 2009 2.366 2.545 2.356 2.541 875,100 +0.18(+7.54%)
Mar 09, 2009 2.363 2.394 2.331 2.363 425,053 -0.05(-2.01%)
Mar 06, 2009 2.503 2.559 2.317 2.412 0 -0.11(-4.31%)
Mar 05, 2009 2.506 2.541 2.482 2.520 129,544 -0.05(-1.91%)
Mar 04, 2009 2.583 2.604 2.534 2.569 444,851 -0.03(-1.21%)
Mar 02, 2009 2.611 2.611 2.506 2.601 403,512 -0.06(-2.24%)
Feb 27, 2009 2.640 2.745 2.640 2.661 0 -0.06(-2.06%)
Feb 26, 2009 2.692 2.815 2.683 2.717 315,868 +0.02(+0.65%)
Feb 25, 2009 2.717 2.797 2.683 2.699 182,926 -0.02(-0.64%)
Feb 24, 2009 2.682 2.787 2.657 2.717 382,943 +0.01(+0.52%)
Feb 23, 2009 2.710 2.748 2.668 2.703 289,703 -0.00(-0.13%)
Feb 20, 2009 2.766 2.780 2.637 2.706 507,299 -0.09(-3.38%)
Feb 19, 2009 2.941 2.948 2.797 2.801 261,868 -0.11(-3.74%)
Feb 18, 2009 2.860 2.948 2.773 2.909 914,702 +0.04(+1.34%)
Feb 17, 2009 2.973 2.976 2.846 2.871 461,452 -0.13(-4.21%)
Feb 13, 2009 3.032 3.064 2.983 2.997 110,088 -0.01(-0.35%)
Feb 12, 2009 3.015 3.018 2.941 3.008 158,979 -0.01(-0.35%)
Feb 11, 2009 3.228 3.228 2.969 3.018 160,529 +0.03(+0.94%)
Feb 10, 2009 2.941 2.994 2.930 2.990 308,699 +0.04(+1.43%)
Feb 09, 2009 2.927 2.973 2.923 2.948 230,610 -0.01(-0.24%)
Feb 06, 2009 2.902 2.980 2.892 2.955 248,608 +0.05(+1.81%)
Feb 05, 2009 2.927 2.944 2.895 2.902 376,473 -0.04(-1.43%)
Feb 04, 2009 2.969 2.980 2.941 2.944 130,101 -0.02(-0.80%)
Feb 03, 2009 2.920 3.078 2.874 2.968 405,848 +0.04(+1.41%)
Feb 02, 2009 2.899 2.959 2.829 2.927 262,721 -0.01(-0.24%)
Jan 30, 2009 2.909 3.039 2.899 2.934 0 -0.03(-0.95%)
Jan 29, 2009 2.962 3.060 2.943 2.962 388,426 +0.00(+0.12%)
Jan 28, 2009 2.843 2.959 2.829 2.959 271,516 +0.14(+4.97%)
Jan 27, 2009 2.857 2.874 2.815 2.818 267,842 -0.01(-0.37%)
Jan 26, 2009 2.804 2.874 2.773 2.829 420,594 +0.00(+0.12%)
Jan 23, 2009 2.699 2.836 2.682 2.825 252,151 +0.10(+3.73%)
Jan 22, 2009 2.762 2.762 2.717 2.724 297,437 -0.04(-1.27%)
Jan 21, 2009 2.734 2.759 2.696 2.759 538,956 +0.03(+1.16%)
Jan 20, 2009 2.801 2.801 2.724 2.727 167,892 -0.07(-2.63%)
Jan 16, 2009 2.762 2.836 2.748 2.801 283,912 +0.04(+1.52%)
Jan 15, 2009 2.794 2.794 2.725 2.759 685,039 -0.02(-0.88%)
Jan 14, 2009 2.853 2.853 2.755 2.783 207,303 -0.07(-2.58%)
Jan 13, 2009 2.857 2.902 2.839 2.857 307,538 +0.00(+0.00%)
Jan 12, 2009 2.843 2.899 2.822 2.857 246,569 +0.01(+0.49%)
Jan 09, 2009 2.790 2.843 2.776 2.843 281,963 +0.06(+2.27%)
Jan 08, 2009 2.762 2.825 2.755 2.780 590,965 +0.01(+0.51%)
Jan 07, 2009 2.773 2.797 2.752 2.766 479,176 +0.02(+0.64%)
Jan 06, 2009 2.741 2.839 2.738 2.748 654,948 +0.07(+2.62%)
Jan 05, 2009 2.699 2.710 2.647 2.678 391,824 +0.01(+0.39%)
Jan 02, 2009 2.398 2.668 2.398 2.668 0 +0.21(+8.71%)
Jan 01, 2009 2.398 2.517 2.398 2.454 0 +0.00(+0.00%)
Dec 31, 2008 2.398 2.517 2.398 2.454 433,218 +0.04(+1.45%)
Dec 30, 2008 2.373 2.429 2.359 2.419 413,762 +0.02(+1.02%)
Dec 29, 2008 2.384 2.454 2.370 2.394 486,434 -0.04(-1.73%)
Dec 26, 2008 2.317 2.440 2.314 2.436 242,694 +0.09(+3.89%)
Dec 24, 2008 2.359 2.391 2.338 2.345 242,047 -0.02(-0.74%)
Dec 23, 2008 2.384 2.384 2.328 2.363 338,377 -0.00(-0.15%)
Dec 22, 2008 2.401 2.443 2.335 2.366 451,136 -0.04(-1.60%)
Dec 19, 2008 2.440 2.440 2.324 2.405 413,029 +0.09(+3.90%)
Dec 18, 2008 2.205 2.520 2.201 2.314 893,001 +0.11(+5.13%)
Dec 17, 2008 2.065 2.240 2.044 2.201 881,142 +0.16(+7.72%)
Dec 16, 2008 1.931 2.054 1.931 2.044 464,547 +0.11(+5.81%)
Dec 15, 2008 1.931 1.988 1.928 1.931 416,289 -0.03(-1.61%)
Dec 12, 2008 1.928 1.984 1.910 1.963 568,725 -0.01(-0.36%)
Dec 11, 2008 2.047 2.061 1.959 1.970 592,877 -0.07(-3.44%)
Dec 10, 2008 2.068 2.110 2.019 2.040 466,513 -0.01(-0.51%)
Dec 09, 2008 2.124 2.124 2.030 2.051 335,162 -0.07(-3.31%)
Dec 08, 2008 2.156 2.187 2.019 2.121 742,739 -0.03(-1.31%)
Dec 05, 2008 2.194 2.194 2.135 2.149 468,019 -0.12(-5.11%)
Dec 04, 2008 2.219 2.300 2.208 2.264 464,909 -0.01(-0.62%)
Dec 03, 2008 2.282 2.303 2.187 2.278 249,721 +0.00(+0.15%)
Dec 02, 2008 2.261 2.299 2.236 2.275 307,173 -0.02(-1.07%)
Dec 01, 2008 2.300 2.356 2.278 2.300 361,125 -0.14(-5.75%)
Nov 28, 2008 2.447 2.447 2.412 2.440 62,099 -0.02(-1.00%)
Nov 26, 2008 2.292 2.478 2.278 2.464 284,174 +0.13(+5.56%)
Nov 25, 2008 2.331 2.373 2.250 2.335 265,822 -0.01(-0.45%)
Nov 24, 2008 2.321 2.401 2.321 2.345 204,887 +0.02(+1.06%)
Nov 21, 2008 2.243 2.398 2.170 2.321 709,727 +0.08(+3.44%)
Nov 20, 2008 2.412 2.412 2.229 2.243 506,654 -0.28(-11.11%)
Nov 19, 2008 2.527 2.548 2.377 2.524 346,733 -0.06(-2.17%)
Nov 18, 2008 2.647 2.678 2.580 2.580 328,560 -0.09(-3.54%)
Nov 17, 2008 2.780 2.780 2.671 2.675 196,491 -0.12(-4.15%)
Nov 14, 2008 2.783 2.832 2.762 2.790 153,696 -0.06(-1.97%)
Nov 13, 2008 2.825 2.867 2.745 2.846 290,245 +0.01(+0.37%)
Nov 12, 2008 2.948 2.948 2.836 2.836 345,928 -0.11(-3.58%)
Nov 11, 2008 2.997 3.039 2.941 2.941 116,832 -0.09(-3.12%)
Nov 10, 2008 3.106 3.116 2.997 3.036 261,018 +0.01(+0.23%)
Nov 07, 2008 2.973 3.066 2.973 3.029 119,879 +0.03(+0.93%)
Nov 06, 2008 3.085 3.085 2.966 3.001 321,660 -0.06(-1.83%)
Nov 05, 2008 3.071 3.071 3.032 3.057 151,343 -0.02(-0.57%)
Nov 04, 2008 2.997 3.074 2.983 3.074 630,896 +0.09(+3.06%)
Nov 03, 2008 2.962 2.994 2.959 2.983 411,020 +0.02(+0.71%)
Oct 31, 2008 2.843 2.994 2.843 2.962 280,035 +0.07(+2.42%)
Oct 30, 2008 2.892 2.909 2.843 2.892 418,820 +0.08(+2.87%)
Oct 29, 2008 2.748 2.888 2.745 2.811 396,979 +0.01(+0.38%)
Oct 28, 2008 2.720 2.808 2.678 2.801 346,399 +0.10(+3.63%)
Oct 27, 2008 2.720 2.731 2.678 2.703 526,992 -0.09(-3.38%)
Oct 24, 2008 2.671 2.797 2.671 2.797 436,547 -0.04(-1.48%)
Oct 23, 2008 2.906 2.923 2.731 2.839 351,300 +0.06(+2.14%)
Oct 22, 2008 2.832 2.839 2.764 2.780 230,154 -0.09(-3.17%)
Oct 21, 2008 2.962 2.962 2.867 2.871 337,749 -0.08(-2.85%)
Oct 20, 2008 2.927 3.015 2.923 2.955 229,629 +0.03(+1.15%)
Oct 17, 2008 2.825 2.944 2.815 2.922 287,751 +0.00(+0.05%)
Oct 16, 2008 2.944 3.015 2.815 2.920 256,411 -0.02(-0.83%)
Oct 15, 2008 3.116 3.116 2.846 2.944 365,065 -0.17(-5.51%)
Oct 14, 2008 3.008 3.242 3.008 3.116 267,491 +0.16(+5.33%)
Oct 13, 2008 2.608 2.997 2.608 2.959 458,588 +0.40(+15.62%)
Oct 10, 2008 1.840 2.629 1.840 2.559 718,045 -0.07(-2.67%)
Oct 09, 2008 2.808 2.811 2.597 2.629 541,798 -0.21(-7.52%)
Oct 08, 2008 2.839 3.025 2.797 2.843 507,079 -0.34(-10.78%)
Oct 07, 2008 3.270 3.355 3.148 3.186 333,610 -0.14(-4.32%)
Oct 06, 2008 3.365 3.400 3.172 3.330 489,044 -0.32(-8.65%)
Oct 03, 2008 3.600 3.723 3.586 3.646 378,242 +0.04(+1.07%)
Oct 02, 2008 3.733 3.744 3.572 3.607 402,767 -0.12(-3.20%)
Oct 01, 2008 3.530 3.740 3.530 3.726 339,492 +0.06(+1.72%)
Sep 30, 2008 3.533 3.705 3.533 3.663 1,353,523 +0.14(+4.08%)
Sep 29, 2008 3.922 3.922 3.512 3.519 564,523 -0.53(-13.15%)
Sep 26, 2008 3.951 4.056 3.951 4.052 0 -0.08(-2.03%)
Sep 25, 2008 4.003 4.140 3.968 4.136 259,669 +0.05(+1.11%)
Sep 24, 2008 4.175 4.224 4.070 4.091 296,954 -0.18(-4.11%)
Sep 23, 2008 4.238 4.298 4.189 4.266 198,844 -0.09(-2.09%)
Sep 22, 2008 4.371 4.417 4.166 4.357 725,976 -0.12(-2.74%)
Sep 19, 2008 4.112 4.497 4.112 4.480 0 +0.42(+10.37%)
Sep 18, 2008 3.944 4.059 3.898 4.059 916,280 +0.12(+3.11%)
Sep 17, 2008 4.227 4.227 3.937 3.937 1,147,504 -0.38(-8.77%)
Sep 16, 2008 4.389 4.389 4.259 4.315 740,371 -0.14(-3.15%)
Sep 15, 2008 4.504 4.522 4.455 4.455 344,895 -0.11(-2.46%)
Sep 12, 2008 4.536 4.567 4.529 4.567 219,122 -0.01(-0.15%)
Sep 11, 2008 4.529 4.606 4.522 4.574 206,672 -0.02(-0.46%)
Sep 10, 2008 4.620 4.641 4.578 4.596 146,539 +0.01(+0.23%)
Sep 09, 2008 4.680 4.697 4.585 4.585 227,811 -0.07(-1.58%)
Sep 08, 2008 4.655 4.673 4.624 4.659 258,807 +0.03(+0.61%)
Sep 05, 2008 4.620 4.639 4.610 4.631 0 +0.00(+0.08%)
Sep 04, 2008 4.634 4.676 4.603 4.627 597,244 -0.04(-0.83%)
Sep 03, 2008 4.645 4.680 4.645 4.666 186,452 -0.00(-0.07%)
Sep 02, 2008 4.662 4.680 4.648 4.669 229,880 -0.01(-0.15%)
Aug 29, 2008 4.687 4.718 4.652 4.676 269,959 -0.00(-0.08%)
Aug 28, 2008 4.613 4.680 4.613 4.680 182,969 +0.03(+0.68%)
Aug 27, 2008 4.588 4.648 4.588 4.648 194,074 +0.04(+0.91%)
Aug 26, 2008 4.578 4.619 4.578 4.606 229,244 +0.01(+0.23%)
Aug 25, 2008 4.599 4.641 4.588 4.596 398,419 -0.04(-0.76%)
Aug 22, 2008 4.571 4.662 4.571 4.631 131,727 +0.03(+0.69%)
Aug 21, 2008 4.606 4.617 4.567 4.599 460,336 +0.00(+0.00%)
Aug 20, 2008 4.574 4.606 4.560 4.599 428,733 +0.02(+0.38%)
Aug 19, 2008 4.546 4.599 4.546 4.581 706,315 +0.02(+0.46%)
Aug 18, 2008 4.560 4.620 4.557 4.560 586,535 -0.02(-0.54%)
Aug 15, 2008 4.634 4.634 4.585 4.585 0 -0.04(-0.76%)
Aug 14, 2008 4.624 4.634 4.613 4.620 205,634 -0.00(-0.08%)
Aug 13, 2008 4.638 4.680 4.613 4.624 325,765 -0.03(-0.68%)
Aug 12, 2008 4.666 4.694 4.655 4.655 353,845 -0.03(-0.67%)
Aug 11, 2008 4.690 4.697 4.648 4.687 271,462 +0.02(+0.40%)
Aug 08, 2008 4.613 4.701 4.613 4.668 362,928 +0.03(+0.58%)
Aug 07, 2008 4.659 4.687 4.610 4.641 538,126 -0.07(-1.41%)
Aug 06, 2008 4.697 4.724 4.690 4.708 114,248 -0.01(-0.22%)
Aug 05, 2008 4.694 4.729 4.694 4.718 127,867 +0.01(+0.30%)
Aug 04, 2008 4.694 4.708 4.676 4.704 79,053 -0.01(-0.22%)
Aug 01, 2008 4.683 4.718 4.596 4.715 251,221 +0.01(+0.15%)
Jul 31, 2008 4.715 4.747 4.683 4.708 217,986 -0.03(-0.59%)
Jul 30, 2008 4.739 4.754 4.704 4.736 105,090 -0.00(-0.07%)
Jul 29, 2008 4.739 4.781 4.725 4.739 155,736 +0.02(+0.45%)
Jul 28, 2008 4.715 4.743 4.705 4.718 103,832 +0.00(+0.07%)
Jul 25, 2008 4.669 4.739 4.669 4.715 90,167 +0.00(+0.07%)
Jul 24, 2008 4.764 4.820 4.708 4.711 299,442 -0.03(-0.67%)
Jul 23, 2008 4.736 4.767 4.715 4.743 184,951 -0.00(-0.07%)
Jul 22, 2008 4.732 4.795 4.715 4.746 191,484 -0.02(-0.44%)
Jul 21, 2008 4.739 4.767 4.715 4.767 89,075 +0.01(+0.29%)
Jul 18, 2008 4.753 4.764 4.725 4.753 322,938 -0.01(-0.15%)
Jul 17, 2008 4.743 4.785 4.732 4.760 144,102 +0.00(+0.07%)
Jul 16, 2008 4.669 4.855 4.652 4.757 222,719 +0.04(+0.74%)
Jul 15, 2008 4.715 4.750 4.655 4.722 316,870 -0.03(-0.59%)
Jul 14, 2008 4.767 4.799 4.750 4.750 222,637 +0.00(+0.00%)
Jul 11, 2008 4.837 4.837 4.722 4.750 185,097 -0.09(-1.81%)
Jul 10, 2008 4.820 4.865 4.795 4.837 178,187 -0.02(-0.36%)
Jul 09, 2008 4.883 4.890 4.837 4.855 105,804 -0.02(-0.36%)
Jul 08, 2008 4.837 4.890 4.813 4.872 218,326 +0.00(+0.00%)
Jul 07, 2008 4.862 4.904 4.837 4.872 197,549 +0.00(+0.07%)
Jul 04, 2008 4.869 4.893 4.844 4.869 161,065 +0.00(+0.00%)
Jul 03, 2008 4.869 4.893 4.844 4.869 161,065 +0.00(+0.07%)
Jul 02, 2008 4.872 4.890 4.848 4.865 184,689 -0.05(-0.93%)
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.