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 (%)
Apr 30, 2007 6.712 6.719 6.684 6.712 213,663 +0.01(+0.11%)
Apr 27, 2007 6.705 6.719 6.691 6.705 160,812 +0.01(+0.16%)
Apr 26, 2007 6.716 6.716 6.687 6.694 191,336 -0.01(-0.16%)
Apr 25, 2007 6.694 6.712 6.694 6.705 183,140 -0.00(-0.05%)
Apr 24, 2007 6.694 6.716 6.684 6.709 250,687 +0.01(+0.21%)
Apr 23, 2007 6.709 6.716 6.666 6.694 253,795 -0.01(-0.21%)
Apr 20, 2007 6.691 6.712 6.684 6.709 233,446 +0.01(+0.11%)
Apr 19, 2007 6.705 6.712 6.659 6.702 254,078 -0.01(-0.21%)
Apr 18, 2007 6.677 6.719 6.677 6.716 193,597 +0.01(+0.11%)
Apr 17, 2007 6.680 6.716 6.677 6.709 189,640 +0.01(+0.16%)
Apr 16, 2007 6.677 6.698 6.659 6.698 260,013 +0.01(+0.21%)
Apr 13, 2007 6.655 6.684 6.655 6.684 188,792 +0.03(+0.43%)
Apr 12, 2007 6.627 6.655 6.627 6.655 255,208 +0.01(+0.16%)
Apr 11, 2007 6.648 6.648 6.609 6.645 263,122 -0.00(-0.05%)
Apr 10, 2007 6.617 6.652 6.602 6.648 336,887 +0.05(+0.70%)
Apr 09, 2007 6.546 6.606 6.546 6.602 295,058 +0.05(+0.76%)
Apr 05, 2007 6.546 6.553 6.532 6.553 217,337 +0.00(+0.05%)
Apr 04, 2007 6.539 6.549 6.510 6.549 142,442 +0.01(+0.16%)
Apr 03, 2007 6.532 6.546 6.532 6.539 334,908 -0.00(-0.05%)
Apr 02, 2007 6.185 6.546 6.185 6.542 314,277 -0.00(-0.05%)
Mar 30, 2007 6.546 6.546 6.532 6.546 167,313 +0.00(+0.00%)
Mar 29, 2007 6.553 6.574 6.535 6.546 138,202 +0.00(+0.00%)
Mar 28, 2007 6.528 6.546 6.500 6.546 197,836 +0.02(+0.27%)
Mar 27, 2007 6.539 6.542 6.510 6.528 313,712 -0.01(-0.11%)
Mar 26, 2007 6.556 6.560 6.510 6.535 273,579 -0.01(-0.16%)
Mar 23, 2007 6.525 6.546 6.521 6.546 257,187 +0.00(+0.00%)
Mar 22, 2007 6.514 6.546 6.514 6.546 246,165 +0.00(+0.05%)
Mar 21, 2007 6.542 6.549 6.521 6.542 298,450 -0.01(-0.11%)
Mar 20, 2007 6.528 6.549 6.521 6.549 297,037 +0.01(+0.11%)
Mar 19, 2007 6.542 6.542 6.514 6.542 217,054 +0.01(+0.16%)
Mar 16, 2007 6.525 6.542 6.510 6.532 188,227 +0.02(+0.33%)
Mar 15, 2007 6.500 6.510 6.486 6.510 176,357 +0.02(+0.27%)
Mar 14, 2007 6.447 6.493 6.443 6.493 196,988 -0.00(-0.05%)
Mar 13, 2007 6.503 6.503 6.464 6.496 197,553 -0.01(-0.11%)
Mar 12, 2007 6.514 6.532 6.482 6.503 128,876 -0.02(-0.27%)
Mar 09, 2007 6.496 6.525 6.493 6.521 182,574 +0.01(+0.16%)
Mar 08, 2007 6.468 6.510 6.468 6.510 154,877 +0.05(+0.82%)
Mar 07, 2007 6.411 6.457 6.404 6.457 149,225 +0.03(+0.50%)
Mar 06, 2007 6.404 6.433 6.404 6.426 149,507 +0.03(+0.50%)
Mar 05, 2007 6.418 6.436 6.358 6.394 325,582 -0.02(-0.39%)
Mar 02, 2007 6.493 6.493 6.418 6.418 209,141 -0.06(-0.98%)
Mar 01, 2007 6.549 6.549 6.457 6.482 222,989 -0.11(-1.72%)
Feb 28, 2007 6.510 6.595 6.510 6.595 248,708 +0.10(+1.53%)
Feb 27, 2007 6.599 6.599 6.486 6.496 407,260 -0.10(-1.55%)
Feb 26, 2007 6.585 6.602 6.578 6.599 219,315 +0.02(+0.27%)
Feb 23, 2007 6.560 6.581 6.546 6.581 204,336 +0.02(+0.32%)
Feb 22, 2007 6.564 6.592 6.542 6.560 183,422 -0.02(-0.32%)
Feb 21, 2007 6.588 6.588 6.560 6.581 169,856 +0.02(+0.27%)
Feb 20, 2007 6.627 6.627 6.546 6.564 444,001 -0.06(-0.96%)
Feb 16, 2007 6.588 6.627 6.574 6.627 192,466 +0.01(+0.16%)
Feb 15, 2007 6.638 6.677 6.585 6.617 425,348 -0.06(-0.85%)
Feb 14, 2007 6.687 6.687 6.648 6.673 248,991 -0.03(-0.47%)
Feb 13, 2007 6.670 6.705 6.666 6.705 245,458 +0.04(+0.53%)
Feb 12, 2007 6.677 6.677 6.655 6.670 268,350 -0.01(-0.11%)
Feb 09, 2007 6.659 6.677 6.638 6.677 216,772 +0.02(+0.32%)
Feb 08, 2007 6.606 6.659 6.599 6.655 250,969 +0.03(+0.48%)
Feb 07, 2007 6.613 6.624 6.595 6.624 159,682 +0.01(+0.21%)
Feb 06, 2007 6.606 6.624 6.581 6.609 259,448 +0.01(+0.16%)
Feb 05, 2007 6.571 6.634 6.549 6.599 225,816 +0.03(+0.48%)
Feb 02, 2007 6.571 6.581 6.539 6.567 290,536 -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.