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 (%)
Oct 31, 2006 6.344 6.348 6.323 6.348 259,448 +0.00(+0.00%)
Oct 30, 2006 6.326 6.348 6.316 6.348 371,367 +0.03(+0.45%)
Oct 27, 2006 6.330 6.334 6.316 6.319 186,531 -0.01(-0.17%)
Oct 26, 2006 6.316 6.330 6.298 6.330 313,146 +0.02(+0.28%)
Oct 25, 2006 6.319 6.323 6.298 6.312 230,620 +0.00(+0.00%)
Oct 24, 2006 6.316 6.319 6.302 6.312 202,923 +0.00(+0.06%)
Oct 23, 2006 6.302 6.316 6.298 6.309 269,340 -0.00(-0.06%)
Oct 20, 2006 6.288 6.316 6.277 6.312 165,899 +0.02(+0.34%)
Oct 19, 2006 6.270 6.295 6.270 6.291 168,726 +0.01(+0.23%)
Oct 18, 2006 6.263 6.288 6.263 6.277 119,549 +0.01(+0.23%)
Oct 17, 2006 6.270 6.291 6.259 6.263 282,623 -0.01(-0.11%)
Oct 16, 2006 6.263 6.273 6.249 6.270 123,789 +0.01(+0.17%)
Oct 13, 2006 6.238 6.259 6.227 6.259 156,290 +0.02(+0.28%)
Oct 12, 2006 6.238 6.263 6.227 6.242 197,836 -0.01(-0.11%)
Oct 11, 2006 6.231 6.249 6.217 6.249 226,098 +0.01(+0.11%)
Oct 10, 2006 6.245 6.259 6.210 6.242 343,104 -0.02(-0.28%)
Oct 09, 2006 6.277 6.291 6.245 6.259 286,297 -0.02(-0.34%)
Oct 06, 2006 6.263 6.288 6.259 6.280 158,834 +0.00(+0.06%)
Oct 05, 2006 6.263 6.295 6.263 6.277 157,138 -0.01(-0.17%)
Oct 04, 2006 6.273 6.291 6.270 6.288 151,768 +0.00(+0.06%)
Oct 03, 2006 6.302 6.302 6.266 6.284 287,145 -0.01(-0.17%)
Oct 02, 2006 6.288 6.295 6.273 6.295 122,375 -0.03(-0.50%)
Sep 29, 2006 6.309 6.326 6.295 6.326 182,574 +0.02(+0.34%)
Sep 28, 2006 6.305 6.312 6.288 6.305 101,179 +0.00(+0.00%)
Sep 27, 2006 6.309 6.309 6.273 6.305 194,162 +0.01(+0.17%)
Sep 26, 2006 6.312 6.316 6.245 6.295 228,642 -0.01(-0.11%)
Sep 25, 2006 6.330 6.330 6.284 6.302 172,965 -0.01(-0.17%)
Sep 22, 2006 6.302 6.326 6.280 6.312 238,816 +0.01(+0.22%)
Sep 21, 2006 6.319 6.330 6.288 6.298 239,382 -0.02(-0.28%)
Sep 20, 2006 6.316 6.333 6.302 6.316 200,945 -0.00(-0.06%)
Sep 19, 2006 6.348 6.348 6.319 6.319 230,620 -0.01(-0.22%)
Sep 18, 2006 6.355 6.358 6.334 6.334 246,447 -0.01(-0.11%)
Sep 15, 2006 6.337 6.351 6.323 6.341 214,228 +0.02(+0.28%)
Sep 14, 2006 6.334 6.344 6.319 6.323 159,682 -0.00(-0.06%)
Sep 13, 2006 6.355 6.355 6.309 6.326 177,770 -0.02(-0.39%)
Sep 12, 2006 6.351 6.355 6.334 6.351 226,664 +0.01(+0.11%)
Sep 11, 2006 6.341 6.357 6.323 6.344 218,185 +0.00(+0.00%)
Sep 08, 2006 6.330 6.344 6.319 6.344 125,484 +0.02(+0.34%)
Sep 07, 2006 6.309 6.323 6.291 6.323 206,032 +0.01(+0.11%)
Sep 06, 2006 6.302 6.316 6.298 6.316 169,574 +0.01(+0.22%)
Sep 05, 2006 6.295 6.305 6.284 6.302 117,006 +0.01(+0.11%)
Sep 01, 2006 6.266 6.295 6.259 6.295 144,703 -0.01(-0.17%)
Aug 31, 2006 6.305 6.305 6.295 6.305 181,726 +0.00(+0.06%)
Aug 30, 2006 6.295 6.302 6.288 6.302 259,448 +0.01(+0.11%)
Aug 29, 2006 6.291 6.295 6.270 6.295 132,550 +0.01(+0.23%)
Aug 28, 2006 6.291 6.298 6.266 6.280 297,602 -0.01(-0.17%)
Aug 25, 2006 6.252 6.295 6.252 6.291 211,402 +0.04(+0.62%)
Aug 24, 2006 6.249 6.280 6.227 6.252 201,510 -0.00(-0.06%)
Aug 23, 2006 6.284 6.288 6.242 6.256 206,597 -0.02(-0.39%)
Aug 22, 2006 6.259 6.280 6.234 6.280 195,575 +0.03(+0.51%)
Aug 21, 2006 6.259 6.259 6.231 6.249 140,746 +0.02(+0.28%)
Aug 18, 2006 6.263 6.263 6.220 6.231 227,794 -0.02(-0.28%)
Aug 17, 2006 6.263 6.266 6.231 6.249 251,534 -0.01(-0.11%)
Aug 16, 2006 6.284 6.288 6.256 6.256 234,294 -0.02(-0.39%)
Aug 15, 2006 6.270 6.284 6.245 6.280 221,859 +0.03(+0.45%)
Aug 14, 2006 6.266 6.266 6.238 6.252 156,008 -0.01(-0.17%)
Aug 11, 2006 6.256 6.270 6.242 6.263 126,050 +0.00(+0.00%)
Aug 10, 2006 6.263 6.277 6.252 6.263 203,771 +0.00(+0.00%)
Aug 09, 2006 6.295 6.295 6.245 6.263 484,981 -0.03(-0.51%)
Aug 08, 2006 6.305 6.326 6.270 6.295 307,494 -0.01(-0.17%)
Aug 07, 2006 6.316 6.323 6.280 6.305 284,884 -0.01(-0.11%)
Aug 04, 2006 6.309 6.319 6.277 6.312 325,864 +0.00(+0.00%)
Aug 03, 2006 6.309 6.319 6.295 6.312 145,551 +0.00(+0.06%)
Aug 02, 2006 6.298 6.330 6.291 6.309 484,416 +0.01(+0.22%)
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.