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 -0.06 (-0.57%)
Official Closing 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 (%)
Jul 31, 2007 6.139 6.171 6.104 6.125 448,806 +0.00(+0.06%)
Jul 30, 2007 5.990 6.121 5.990 6.121 229,772 +0.02(+0.41%)
Jul 27, 2007 5.980 6.153 5.959 6.096 257,187 +0.05(+0.82%)
Jul 26, 2007 5.980 6.054 5.874 6.047 670,665 -0.03(-0.52%)
Jul 25, 2007 6.121 6.139 5.948 6.079 572,312 -0.06(-1.04%)
Jul 24, 2007 6.192 6.196 6.086 6.142 363,453 -0.06(-0.91%)
Jul 23, 2007 6.181 6.224 6.178 6.199 232,033 +0.00(+0.06%)
Jul 20, 2007 6.206 6.249 6.178 6.196 401,325 -0.04(-0.68%)
Jul 19, 2007 6.217 6.263 6.181 6.238 432,413 +0.02(+0.40%)
Jul 18, 2007 6.288 6.309 6.181 6.213 655,121 -0.12(-1.95%)
Jul 17, 2007 6.334 6.372 6.316 6.337 243,621 +0.00(+0.00%)
Jul 16, 2007 6.365 6.397 6.316 6.337 271,035 -0.05(-0.83%)
Jul 13, 2007 6.394 6.443 6.390 6.390 160,530 -0.02(-0.39%)
Jul 12, 2007 6.464 6.496 6.394 6.415 292,515 -0.06(-0.98%)
Jul 11, 2007 6.546 6.553 6.457 6.479 229,772 -0.06(-0.97%)
Jul 10, 2007 6.556 6.574 6.532 6.542 94,961 -0.04(-0.59%)
Jul 09, 2007 6.599 6.602 6.567 6.581 153,181 -0.01(-0.21%)
Jul 06, 2007 6.592 6.609 6.585 6.595 157,421 -0.02(-0.27%)
Jul 05, 2007 6.613 6.624 6.592 6.613 174,378 +0.01(+0.16%)
Jul 03, 2007 6.617 6.617 6.581 6.602 137,072 +0.01(+0.11%)
Jul 02, 2007 6.613 6.620 6.574 6.595 202,923 -0.04(-0.59%)
Jun 29, 2007 6.602 6.638 6.602 6.634 152,899 +0.02(+0.27%)
Jun 28, 2007 6.564 6.641 6.564 6.617 158,269 +0.04(+0.54%)
Jun 27, 2007 6.609 6.617 6.482 6.581 307,494 +0.06(+0.92%)
Jun 26, 2007 6.709 6.723 6.475 6.521 278,384 -0.20(-3.00%)
Jun 25, 2007 6.723 6.755 6.691 6.723 229,207 -0.03(-0.42%)
Jun 22, 2007 6.776 6.776 6.723 6.751 255,774 +0.01(+0.21%)
Jun 21, 2007 6.758 6.765 6.694 6.737 255,491 +0.01(+0.21%)
Jun 20, 2007 6.758 6.758 6.698 6.723 261,426 +0.01(+0.11%)
Jun 19, 2007 6.687 6.716 6.680 6.716 175,226 +0.03(+0.42%)
Jun 18, 2007 6.655 6.691 6.645 6.687 187,661 +0.03(+0.48%)
Jun 15, 2007 6.677 6.680 6.641 6.655 210,271 -0.02(-0.27%)
Jun 14, 2007 6.648 6.673 6.641 6.673 196,988 +0.03(+0.48%)
Jun 13, 2007 6.599 6.648 6.588 6.641 206,597 +0.02(+0.27%)
Jun 12, 2007 6.581 6.634 6.581 6.624 262,839 +0.04(+0.65%)
Jun 11, 2007 6.546 6.588 6.532 6.581 238,534 +0.03(+0.49%)
Jun 08, 2007 6.560 6.564 6.525 6.549 212,532 +0.01(+0.16%)
Jun 07, 2007 6.588 6.592 6.525 6.539 255,491 -0.05(-0.81%)
Jun 06, 2007 6.599 6.606 6.567 6.592 191,901 -0.02(-0.32%)
Jun 05, 2007 6.606 6.624 6.592 6.613 268,209 +0.00(+0.00%)
Jun 04, 2007 6.634 6.634 6.599 6.613 260,296 -0.01(-0.16%)
Jun 01, 2007 6.609 6.634 6.609 6.624 197,180 -0.03(-0.48%)
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%)
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.