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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2004 6.450 6.500 6.415 6.500 650,033 +0.06(+0.88%)
Dec 30, 2004 6.464 6.472 6.426 6.443 547,159 -0.02(-0.33%)
Dec 29, 2004 6.457 6.482 6.426 6.464 453,893 -0.00(-0.05%)
Dec 28, 2004 6.380 6.486 6.380 6.468 519,461 +0.05(+0.77%)
Dec 27, 2004 6.397 6.433 6.397 6.418 371,367 +0.00(+0.06%)
Dec 23, 2004 6.404 6.433 6.394 6.415 338,017 +0.00(+0.06%)
Dec 22, 2004 6.418 6.450 6.383 6.411 586,161 +0.01(+0.11%)
Dec 21, 2004 6.387 6.415 6.372 6.404 474,807 +0.04(+0.56%)
Dec 20, 2004 6.358 6.397 6.341 6.369 474,242 +0.00(+0.00%)
Dec 17, 2004 6.351 6.404 6.344 6.369 381,541 +0.00(+0.00%)
Dec 16, 2004 6.380 6.418 6.358 6.369 450,219 -0.01(-0.17%)
Dec 15, 2004 6.464 6.464 6.380 6.380 350,170 -0.06(-0.93%)
Dec 14, 2004 6.464 6.486 6.408 6.440 285,167 -0.05(-0.71%)
Dec 13, 2004 6.489 6.489 6.457 6.486 218,185 +0.00(+0.00%)
Dec 10, 2004 6.472 6.486 6.443 6.486 250,404 +0.02(+0.33%)
Dec 09, 2004 6.429 6.479 6.411 6.464 275,557 +0.04(+0.55%)
Dec 08, 2004 6.390 6.436 6.390 6.429 309,755 +0.04(+0.61%)
Dec 07, 2004 6.411 6.440 6.376 6.390 380,976 -0.03(-0.50%)
Dec 06, 2004 6.440 6.457 6.418 6.422 183,987 -0.01(-0.17%)
Dec 03, 2004 6.447 6.461 6.408 6.433 300,711 -0.00(-0.06%)
Dec 02, 2004 6.464 6.489 6.390 6.436 643,250 -0.11(-1.62%)
Dec 01, 2004 6.518 6.560 6.510 6.542 215,924 +0.01(+0.11%)
Nov 30, 2004 6.556 6.564 6.507 6.535 463,785 -0.01(-0.11%)
Nov 29, 2004 6.560 6.560 6.486 6.542 268,774 -0.00(-0.05%)
Nov 26, 2004 6.535 6.560 6.532 6.546 59,068 -0.01(-0.11%)
Nov 24, 2004 6.528 6.564 6.518 6.553 195,010 -0.01(-0.16%)
Nov 23, 2004 6.546 6.571 6.546 6.564 227,794 +0.02(+0.38%)
Nov 22, 2004 6.585 6.599 6.514 6.539 236,838 -0.04(-0.65%)
Nov 19, 2004 6.567 6.581 6.546 6.581 299,298 -0.00(-0.05%)
Nov 18, 2004 6.627 6.673 6.564 6.585 175,509 -0.05(-0.75%)
Nov 17, 2004 6.684 6.709 6.620 6.634 198,684 -0.05(-0.69%)
Nov 16, 2004 6.659 6.719 6.655 6.680 249,556 -0.01(-0.21%)
Nov 15, 2004 6.677 6.694 6.655 6.694 183,987 +0.05(+0.75%)
Nov 12, 2004 6.652 6.687 6.617 6.645 245,599 +0.01(+0.16%)
Nov 11, 2004 6.645 6.670 6.617 6.634 136,789 +0.01(+0.11%)
Nov 10, 2004 6.627 6.659 6.599 6.627 134,811 +0.02(+0.32%)
Nov 09, 2004 6.673 6.673 6.581 6.606 224,403 -0.05(-0.69%)
Nov 08, 2004 6.624 6.652 6.592 6.652 207,445 -0.00(-0.05%)
Nov 05, 2004 6.620 6.673 6.585 6.655 299,015 +0.03(+0.48%)
Nov 04, 2004 6.631 6.670 6.588 6.624 153,747 +0.00(+0.00%)
Nov 03, 2004 6.602 6.645 6.588 6.624 286,014 +0.01(+0.11%)
Nov 02, 2004 6.620 6.624 6.556 6.617 232,599 +0.01(+0.21%)
Nov 01, 2004 6.659 6.659 6.599 6.602 198,119 -0.07(-1.01%)
Oct 29, 2004 6.602 6.670 6.592 6.670 182,009 +0.07(+1.02%)
Oct 28, 2004 6.670 6.670 6.602 6.602 159,117 -0.06(-0.85%)
Oct 27, 2004 6.687 6.687 6.592 6.659 219,033 +0.01(+0.11%)
Oct 26, 2004 6.670 6.702 6.638 6.652 323,038 -0.06(-0.90%)
Oct 25, 2004 6.719 6.747 6.687 6.712 203,771 -0.01(-0.11%)
Oct 22, 2004 6.709 6.733 6.691 6.719 538,680 +0.03(+0.48%)
Oct 21, 2004 6.740 6.740 6.673 6.687 403,021 -0.01(-0.21%)
Oct 20, 2004 6.737 6.740 6.652 6.702 191,053 -0.01(-0.21%)
Oct 19, 2004 6.737 6.765 6.694 6.716 148,377 -0.04(-0.52%)
Oct 18, 2004 6.751 6.772 6.737 6.751 128,028 -0.00(-0.05%)
Oct 15, 2004 6.762 6.765 6.730 6.755 114,179 +0.00(+0.05%)
Oct 14, 2004 6.730 6.751 6.709 6.751 111,353 +0.02(+0.32%)
Oct 13, 2004 6.740 6.740 6.719 6.730 86,765 +0.01(+0.16%)
Oct 12, 2004 6.694 6.744 6.673 6.719 104,853 +0.02(+0.37%)
Oct 11, 2004 6.797 6.797 6.634 6.694 495,438 -0.10(-1.51%)
Oct 08, 2004 6.811 6.815 6.776 6.797 96,374 -0.00(-0.05%)
Oct 07, 2004 6.815 6.822 6.779 6.801 112,201 -0.01(-0.21%)
Oct 06, 2004 6.847 6.854 6.811 6.815 170,421 -0.05(-0.67%)
Oct 05, 2004 6.847 6.861 6.811 6.861 161,943 +0.01(+0.21%)
Oct 04, 2004 6.868 6.868 6.811 6.847 120,962 -0.02(-0.31%)
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.