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 -0.00 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2005 6.093 6.188 6.093 6.114 305,233 -0.00(-0.06%)
Jun 29, 2005 6.096 6.121 6.082 6.118 271,318 +0.01(+0.23%)
Jun 28, 2005 6.068 6.132 6.068 6.104 123,789 +0.01(+0.12%)
Jun 27, 2005 6.079 6.104 6.050 6.096 223,272 +0.00(+0.06%)
Jun 24, 2005 6.125 6.146 6.075 6.093 306,081 -0.03(-0.52%)
Jun 23, 2005 6.160 6.181 6.111 6.125 259,730 -0.04(-0.57%)
Jun 22, 2005 6.181 6.210 6.160 6.160 233,729 -0.06(-0.91%)
Jun 21, 2005 6.185 6.220 6.164 6.217 208,010 +0.03(+0.46%)
Jun 20, 2005 6.210 6.227 6.157 6.188 137,920 -0.02(-0.34%)
Jun 17, 2005 6.153 6.249 6.153 6.210 422,522 +0.02(+0.40%)
Jun 16, 2005 6.157 6.210 6.153 6.185 200,097 +0.02(+0.40%)
Jun 15, 2005 6.185 6.192 6.153 6.160 206,032 -0.03(-0.51%)
Jun 14, 2005 6.185 6.192 6.164 6.192 191,618 +0.01(+0.23%)
Jun 13, 2005 6.164 6.203 6.164 6.178 241,925 -0.03(-0.46%)
Jun 10, 2005 6.178 6.206 6.153 6.206 267,644 +0.04(+0.57%)
Jun 09, 2005 6.196 6.206 6.153 6.171 222,424 -0.04(-0.68%)
Jun 08, 2005 6.213 6.242 6.199 6.213 206,032 -0.03(-0.51%)
Jun 07, 2005 6.256 6.266 6.231 6.245 147,812 -0.02(-0.28%)
Jun 06, 2005 6.256 6.277 6.245 6.263 105,701 -0.01(-0.17%)
Jun 03, 2005 6.277 6.291 6.238 6.273 197,836 -0.00(-0.06%)
Jun 02, 2005 6.330 6.330 6.263 6.277 152,051 -0.04(-0.62%)
Jun 01, 2005 6.284 6.341 6.284 6.316 230,338 -0.01(-0.22%)
May 31, 2005 6.284 6.334 6.266 6.330 196,423 +0.05(+0.73%)
May 27, 2005 6.185 6.305 6.185 6.284 288,841 +0.11(+1.83%)
May 26, 2005 6.118 6.185 6.118 6.171 281,775 +0.04(+0.69%)
May 25, 2005 6.142 6.185 6.104 6.128 675,752 -0.01(-0.17%)
May 24, 2005 6.252 6.259 6.139 6.139 384,933 -0.10(-1.64%)
May 23, 2005 6.242 6.263 6.210 6.242 236,555 -0.02(-0.28%)
May 20, 2005 6.238 6.280 6.238 6.259 215,924 +0.02(+0.34%)
May 19, 2005 6.302 6.302 6.227 6.238 320,495 -0.04(-0.56%)
May 18, 2005 6.298 6.312 6.249 6.273 242,490 -0.02(-0.39%)
May 17, 2005 6.344 6.394 6.280 6.298 226,098 -0.05(-0.78%)
May 16, 2005 6.344 6.376 6.344 6.348 114,462 +0.00(+0.06%)
May 13, 2005 6.341 6.355 6.341 6.344 148,094 +0.00(+0.06%)
May 12, 2005 6.351 6.362 6.312 6.341 141,594 +0.00(+0.06%)
May 11, 2005 6.408 6.408 6.337 6.337 297,602 -0.05(-0.83%)
May 10, 2005 6.408 6.440 6.369 6.390 169,574 -0.02(-0.33%)
May 09, 2005 6.408 6.450 6.383 6.411 139,333 -0.02(-0.38%)
May 06, 2005 6.436 6.450 6.401 6.436 187,944 +0.00(+0.00%)
May 05, 2005 6.426 6.443 6.394 6.436 170,704 -0.01(-0.11%)
May 04, 2005 6.408 6.450 6.408 6.443 162,508 +0.02(+0.39%)
May 03, 2005 6.422 6.429 6.390 6.418 96,939 -0.02(-0.38%)
May 02, 2005 6.411 6.461 6.408 6.443 143,290 +0.02(+0.33%)
Apr 29, 2005 6.447 6.450 6.404 6.422 159,399 -0.04(-0.66%)
Apr 28, 2005 6.450 6.500 6.436 6.464 213,663 +0.00(+0.00%)
Apr 27, 2005 6.440 6.486 6.436 6.464 180,031 +0.03(+0.44%)
Apr 26, 2005 6.489 6.503 6.436 6.436 470,568 -0.05(-0.82%)
Apr 25, 2005 6.493 6.514 6.461 6.489 299,015 -0.01(-0.16%)
Apr 22, 2005 6.468 6.507 6.468 6.500 174,378 +0.02(+0.27%)
Apr 21, 2005 6.468 6.528 6.464 6.482 174,943 -0.01(-0.22%)
Apr 20, 2005 6.489 6.514 6.429 6.496 288,275 +0.00(+0.05%)
Apr 19, 2005 6.539 6.539 6.450 6.493 254,078 -0.02(-0.27%)
Apr 18, 2005 6.507 6.546 6.457 6.510 223,555 +0.01(+0.16%)
Apr 15, 2005 6.542 6.546 6.422 6.500 273,014 -0.04(-0.65%)
Apr 14, 2005 6.493 6.542 6.482 6.542 153,464 +0.03(+0.43%)
Apr 13, 2005 6.535 6.564 6.503 6.514 177,204 -0.01(-0.11%)
Apr 12, 2005 6.503 6.528 6.468 6.521 169,856 +0.04(+0.55%)
Apr 11, 2005 6.560 6.560 6.457 6.486 222,424 -0.06(-0.87%)
Apr 08, 2005 6.539 6.556 6.518 6.542 198,401 -0.02(-0.32%)
Apr 07, 2005 6.581 6.599 6.510 6.564 224,968 -0.01(-0.16%)
Apr 06, 2005 6.659 6.659 6.564 6.574 195,292 -0.06(-0.96%)
Apr 05, 2005 6.599 6.666 6.578 6.638 160,530 +0.06(+0.86%)
Apr 04, 2005 6.574 6.624 6.518 6.581 103,722 +0.01(+0.11%)
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.