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 )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2007 6.602 6.638 6.602 6.634 152,905 +0.02(+0.27%)
Jun 28, 2007 6.563 6.640 6.563 6.616 158,275 +0.04(+0.54%)
Jun 27, 2007 6.609 6.616 6.482 6.581 307,507 +0.06(+0.92%)
Jun 26, 2007 6.708 6.722 6.475 6.521 278,395 -0.20(-3.00%)
Jun 25, 2007 6.722 6.754 6.691 6.722 229,217 -0.03(-0.42%)
Jun 22, 2007 6.776 6.776 6.722 6.751 255,785 +0.01(+0.21%)
Jun 21, 2007 6.758 6.765 6.694 6.737 255,502 +0.01(+0.21%)
Jun 20, 2007 6.758 6.758 6.698 6.722 261,437 +0.01(+0.11%)
Jun 19, 2007 6.687 6.715 6.680 6.715 175,234 +0.03(+0.42%)
Jun 18, 2007 6.655 6.691 6.645 6.687 187,669 +0.03(+0.48%)
Jun 15, 2007 6.676 6.680 6.641 6.655 210,280 -0.02(-0.27%)
Jun 14, 2007 6.648 6.673 6.641 6.673 196,996 +0.03(+0.48%)
Jun 13, 2007 6.599 6.648 6.588 6.641 206,606 +0.02(+0.27%)
Jun 12, 2007 6.581 6.634 6.581 6.623 262,851 +0.04(+0.65%)
Jun 11, 2007 6.546 6.588 6.531 6.581 238,544 +0.03(+0.49%)
Jun 08, 2007 6.560 6.563 6.524 6.549 212,541 +0.01(+0.16%)
Jun 07, 2007 6.588 6.592 6.524 6.538 255,502 -0.05(-0.81%)
Jun 06, 2007 6.599 6.606 6.567 6.592 191,909 -0.02(-0.32%)
Jun 05, 2007 6.606 6.623 6.592 6.613 268,221 +0.00(+0.00%)
Jun 04, 2007 6.634 6.634 6.599 6.613 260,307 -0.01(-0.16%)
Jun 01, 2007 6.609 6.634 6.609 6.623 197,189 -0.03(-0.48%)
May 31, 2007 6.648 6.659 6.640 6.655 114,467 +0.01(+0.21%)
May 30, 2007 6.645 6.652 6.609 6.641 115,315 -0.01(-0.11%)
May 29, 2007 6.652 6.666 6.623 6.648 272,460 -0.01(-0.11%)
May 25, 2007 6.662 6.666 6.623 6.655 203,780 +0.00(+0.05%)
May 24, 2007 6.655 6.662 6.641 6.652 170,429 -0.01(-0.11%)
May 23, 2007 6.652 6.659 6.634 6.659 178,908 +0.02(+0.27%)
May 22, 2007 6.652 6.652 6.613 6.641 231,195 +0.00(+0.00%)
May 21, 2007 6.659 6.662 6.599 6.641 187,387 -0.01(-0.16%)
May 18, 2007 6.662 6.662 6.638 6.652 170,146 -0.02(-0.27%)
May 17, 2007 6.641 6.669 6.638 6.669 193,040 +0.00(+0.05%)
May 16, 2007 6.638 6.666 6.638 6.666 164,211 +0.02(+0.37%)
May 15, 2007 6.669 6.673 6.638 6.641 222,716 -0.03(-0.42%)
May 14, 2007 6.698 6.712 6.662 6.669 183,713 -0.02(-0.37%)
May 11, 2007 6.669 6.694 6.666 6.694 168,450 +0.04(+0.53%)
May 10, 2007 6.680 6.694 6.655 6.659 209,715 -0.04(-0.53%)
May 09, 2007 6.666 6.698 6.666 6.694 157,145 +0.02(+0.37%)
May 08, 2007 6.673 6.673 6.645 6.669 168,168 -0.00(-0.05%)
May 07, 2007 6.662 6.684 6.659 6.673 149,514 -0.00(-0.05%)
May 04, 2007 6.687 6.687 6.662 6.676 91,573 -0.00(-0.05%)
May 03, 2007 6.680 6.701 6.666 6.680 184,560 -0.01(-0.11%)
May 02, 2007 6.666 6.691 6.666 6.687 139,904 +0.01(+0.11%)
May 01, 2007 6.666 6.680 6.645 6.680 133,121 -0.03(-0.47%)
Apr 30, 2007 6.712 6.719 6.684 6.712 213,672 +0.01(+0.11%)
Apr 27, 2007 6.705 6.719 6.691 6.705 160,819 +0.01(+0.16%)
Apr 26, 2007 6.715 6.715 6.687 6.694 191,344 -0.01(-0.16%)
Apr 25, 2007 6.694 6.712 6.694 6.705 183,147 -0.00(-0.05%)
Apr 24, 2007 6.694 6.715 6.684 6.708 250,697 +0.01(+0.21%)
Apr 23, 2007 6.708 6.715 6.666 6.694 253,806 -0.01(-0.21%)
Apr 20, 2007 6.691 6.712 6.684 6.708 233,456 +0.01(+0.11%)
Apr 19, 2007 6.705 6.712 6.659 6.701 254,089 -0.01(-0.21%)
Apr 18, 2007 6.676 6.719 6.676 6.715 193,605 +0.01(+0.11%)
Apr 17, 2007 6.680 6.715 6.676 6.708 189,648 +0.01(+0.16%)
Apr 16, 2007 6.676 6.698 6.659 6.698 260,024 +0.01(+0.21%)
Apr 13, 2007 6.655 6.684 6.655 6.684 188,800 +0.03(+0.43%)
Apr 12, 2007 6.627 6.655 6.627 6.655 255,219 +0.01(+0.16%)
Apr 11, 2007 6.648 6.648 6.609 6.645 263,133 -0.00(-0.05%)
Apr 10, 2007 6.616 6.652 6.602 6.648 336,901 +0.05(+0.70%)
Apr 09, 2007 6.546 6.606 6.546 6.602 295,071 +0.05(+0.76%)
Apr 05, 2007 6.546 6.553 6.531 6.553 217,346 +0.00(+0.05%)
Apr 04, 2007 6.538 6.549 6.510 6.549 142,448 +0.01(+0.16%)
Apr 03, 2007 6.531 6.546 6.531 6.538 334,923 -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.