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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 5.912 5.930 5.898 5.919 360,925 -0.01(-0.24%)
Nov 29, 2005 5.930 5.962 5.912 5.933 280,939 -0.01(-0.18%)
Nov 28, 2005 5.958 5.969 5.933 5.944 237,696 +0.00(+0.00%)
Nov 25, 2005 5.937 5.951 5.898 5.944 57,657 +0.04(+0.66%)
Nov 23, 2005 5.955 5.955 5.884 5.905 285,744 -0.01(-0.24%)
Nov 22, 2005 5.909 5.919 5.891 5.919 366,295 -0.00(-0.06%)
Nov 21, 2005 5.933 5.933 5.849 5.923 401,907 +0.00(+0.06%)
Nov 18, 2005 5.909 5.937 5.873 5.919 430,736 -0.02(-0.36%)
Nov 17, 2005 5.944 5.951 5.912 5.940 271,612 +0.00(+0.06%)
Nov 16, 2005 5.944 6.001 5.930 5.937 274,721 -0.01(-0.12%)
Nov 15, 2005 5.926 5.962 5.884 5.944 439,498 +0.00(+0.06%)
Nov 14, 2005 6.008 6.015 5.941 5.941 254,089 -0.08(-1.29%)
Nov 11, 2005 6.011 6.025 6.001 6.018 205,758 +0.02(+0.29%)
Nov 10, 2005 6.029 6.029 6.001 6.001 155,732 -0.01(-0.18%)
Nov 09, 2005 6.015 6.036 6.011 6.011 204,062 -0.02(-0.41%)
Nov 08, 2005 6.022 6.043 6.011 6.036 224,129 +0.00(+0.00%)
Nov 07, 2005 6.032 6.036 6.015 6.036 193,040 +0.02(+0.35%)
Nov 04, 2005 6.032 6.032 6.015 6.015 182,299 -0.02(-0.29%)
Nov 03, 2005 6.015 6.040 6.015 6.032 198,975 +0.02(+0.29%)
Nov 02, 2005 6.015 6.043 6.015 6.015 222,151 -0.02(-0.29%)
Nov 01, 2005 6.018 6.043 6.011 6.032 81,964 -0.04(-0.58%)
Oct 31, 2005 6.068 6.086 6.036 6.068 132,838 -0.01(-0.17%)
Oct 28, 2005 6.047 6.086 6.040 6.079 135,947 +0.02(+0.29%)
Oct 27, 2005 6.050 6.086 6.022 6.061 188,517 +0.02(+0.35%)
Oct 26, 2005 6.036 6.064 6.022 6.040 204,628 +0.02(+0.29%)
Oct 25, 2005 6.032 6.061 6.015 6.022 256,633 -0.01(-0.12%)
Oct 24, 2005 6.032 6.047 5.965 6.029 315,421 +0.01(+0.18%)
Oct 21, 2005 5.937 6.029 5.937 6.018 311,181 +0.07(+1.25%)
Oct 20, 2005 5.859 5.944 5.859 5.944 459,565 +0.02(+0.42%)
Oct 19, 2005 5.948 5.979 5.868 5.919 370,535 -0.07(-1.24%)
Oct 18, 2005 5.930 6.018 5.930 5.994 320,508 -0.01(-0.12%)
Oct 17, 2005 6.096 6.096 6.001 6.001 128,033 -0.05(-0.82%)
Oct 14, 2005 6.015 6.061 5.976 6.050 338,879 +0.01(+0.12%)
Oct 13, 2005 6.121 6.121 6.015 6.043 284,613 -0.04(-0.58%)
Oct 12, 2005 6.135 6.135 6.050 6.079 179,756 -0.03(-0.46%)
Oct 11, 2005 6.093 6.135 6.079 6.107 214,237 -0.01(-0.23%)
Oct 10, 2005 6.068 6.135 6.068 6.121 141,883 +0.02(+0.29%)
Oct 07, 2005 6.103 6.125 6.050 6.103 210,563 -0.03(-0.46%)
Oct 06, 2005 6.174 6.174 6.110 6.132 193,322 -0.03(-0.52%)
Oct 05, 2005 6.188 6.188 6.142 6.163 194,735 -0.01(-0.23%)
Oct 04, 2005 6.167 6.202 6.160 6.178 211,693 -0.01(-0.17%)
Oct 03, 2005 6.160 6.188 6.121 6.188 185,126 +0.03(+0.46%)
Sep 30, 2005 6.128 6.199 6.107 6.160 166,472 +0.06(+0.99%)
Sep 29, 2005 6.103 6.110 6.064 6.100 259,459 -0.02(-0.29%)
Sep 28, 2005 6.075 6.139 6.075 6.117 163,928 +0.05(+0.76%)
Sep 27, 2005 6.121 6.128 6.064 6.071 388,906 -0.05(-0.87%)
Sep 26, 2005 6.149 6.149 6.096 6.125 186,822 +0.01(+0.17%)
Sep 23, 2005 6.114 6.139 6.071 6.114 325,313 -0.02(-0.40%)
Sep 22, 2005 6.181 6.188 6.093 6.139 259,459 -0.05(-0.74%)
Sep 21, 2005 6.220 6.224 6.163 6.185 267,938 -0.02(-0.29%)
Sep 20, 2005 6.178 6.202 6.174 6.202 152,905 +0.01(+0.11%)
Sep 19, 2005 6.248 6.248 6.174 6.195 250,980 -0.04(-0.57%)
Sep 16, 2005 6.206 6.231 6.231 6.231 224,129 +0.01(+0.23%)
Sep 15, 2005 6.266 6.266 6.192 6.216 102,879 -0.01(-0.11%)
Sep 14, 2005 6.224 6.245 6.209 6.224 270,764 +0.00(+0.06%)
Sep 13, 2005 6.224 6.231 6.209 6.220 166,754 -0.01(-0.17%)
Sep 12, 2005 6.273 6.273 6.216 6.231 184,560 -0.03(-0.45%)
Sep 09, 2005 6.259 6.266 6.245 6.259 155,166 +0.00(+0.00%)
Sep 08, 2005 6.245 6.277 6.238 6.259 213,672 +0.00(+0.06%)
Sep 07, 2005 6.231 6.262 6.216 6.255 240,805 +0.01(+0.11%)
Sep 06, 2005 6.213 6.252 6.202 6.248 167,885 +0.04(+0.57%)
Sep 02, 2005 6.195 6.231 6.192 6.213 151,775 +0.00(+0.06%)
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.