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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 6.644 6.708 6.629 6.644 138,304 +0.00(+0.00%)
Mar 30, 2005 6.608 6.672 6.608 6.644 133,825 +0.01(+0.22%)
Mar 29, 2005 6.611 6.644 6.608 6.629 148,943 +0.01(+0.22%)
Mar 28, 2005 6.636 6.658 6.508 6.615 665,487 -0.06(-0.96%)
Mar 24, 2005 6.697 6.740 6.644 6.679 215,296 +0.00(+0.00%)
Mar 23, 2005 6.679 6.769 6.608 6.679 279,969 +0.00(+0.00%)
Mar 22, 2005 6.708 6.719 6.665 6.679 142,784 -0.03(-0.37%)
Mar 21, 2005 6.747 6.751 6.690 6.704 209,977 -0.08(-1.16%)
Mar 18, 2005 6.779 6.783 6.726 6.783 197,378 +0.00(+0.05%)
Mar 17, 2005 6.765 6.815 6.747 6.779 204,937 -0.01(-0.21%)
Mar 16, 2005 6.754 6.815 6.736 6.794 201,018 +0.01(+0.21%)
Mar 15, 2005 6.826 6.829 6.761 6.779 139,424 -0.02(-0.26%)
Mar 14, 2005 6.797 6.833 6.794 6.797 243,853 -0.01(-0.10%)
Mar 11, 2005 6.836 6.851 6.804 6.804 178,620 -0.06(-0.83%)
Mar 10, 2005 6.861 6.894 6.840 6.861 154,263 -0.01(-0.21%)
Mar 09, 2005 6.894 6.911 6.858 6.876 326,444 -0.01(-0.10%)
Mar 08, 2005 6.869 6.897 6.869 6.883 278,849 -0.01(-0.10%)
Mar 07, 2005 6.894 6.897 6.861 6.890 312,166 +0.02(+0.31%)
Mar 04, 2005 6.879 6.897 6.858 6.869 220,616 -0.02(-0.26%)
Mar 03, 2005 6.890 6.904 6.872 6.886 215,856 +0.00(+0.00%)
Mar 02, 2005 6.883 6.890 6.865 6.886 133,825 +0.02(+0.31%)
Mar 01, 2005 6.833 6.894 6.833 6.865 294,807 +0.02(+0.26%)
Feb 28, 2005 6.822 6.847 6.804 6.847 252,252 +0.04(+0.63%)
Feb 25, 2005 6.808 6.811 6.776 6.804 165,182 +0.03(+0.47%)
Feb 24, 2005 6.733 6.772 6.733 6.772 180,300 +0.01(+0.16%)
Feb 23, 2005 6.758 6.797 6.726 6.761 356,961 -0.01(-0.16%)
Feb 22, 2005 6.851 6.851 6.751 6.772 292,568 -0.06(-0.84%)
Feb 18, 2005 6.829 6.829 6.790 6.829 305,166 -0.00(-0.05%)
Feb 17, 2005 6.854 6.876 6.801 6.833 316,925 -0.02(-0.31%)
Feb 16, 2005 6.822 6.854 6.811 6.854 225,935 +0.02(+0.26%)
Feb 15, 2005 6.844 6.851 6.815 6.836 178,060 +0.00(+0.00%)
Feb 14, 2005 6.840 6.872 6.808 6.836 198,498 -0.02(-0.31%)
Feb 11, 2005 6.833 6.865 6.811 6.858 206,337 +0.03(+0.37%)
Feb 10, 2005 6.811 6.833 6.797 6.833 264,011 +0.01(+0.16%)
Feb 09, 2005 6.815 6.840 6.815 6.822 243,573 -0.01(-0.21%)
Feb 08, 2005 6.815 6.836 6.794 6.836 178,620 +0.03(+0.47%)
Feb 07, 2005 6.819 6.826 6.797 6.804 196,258 +0.01(+0.11%)
Feb 04, 2005 6.786 6.822 6.765 6.797 389,717 +0.02(+0.26%)
Feb 03, 2005 6.761 6.779 6.747 6.779 217,816 +0.02(+0.32%)
Feb 02, 2005 6.736 6.765 6.726 6.758 244,973 +0.04(+0.53%)
Feb 01, 2005 6.758 6.758 6.711 6.722 347,722 -0.04(-0.63%)
Jan 31, 2005 6.747 6.779 6.747 6.765 296,767 -0.00(-0.05%)
Jan 28, 2005 6.736 6.772 6.708 6.769 290,888 +0.04(+0.53%)
Jan 27, 2005 6.697 6.747 6.697 6.733 312,166 +0.03(+0.43%)
Jan 26, 2005 6.733 6.736 6.686 6.704 322,804 +0.00(+0.00%)
Jan 25, 2005 6.740 6.754 6.697 6.704 302,087 -0.03(-0.48%)
Jan 24, 2005 6.679 6.751 6.665 6.736 495,826 +0.04(+0.53%)
Jan 21, 2005 6.751 6.754 6.701 6.701 378,518 -0.03(-0.42%)
Jan 20, 2005 6.701 6.733 6.697 6.729 169,381 +0.01(+0.11%)
Jan 19, 2005 6.758 6.761 6.701 6.722 421,634 -0.01(-0.16%)
Jan 18, 2005 6.744 6.751 6.711 6.733 378,798 +0.00(+0.00%)
Jan 14, 2005 6.729 6.744 6.704 6.733 150,063 +0.01(+0.11%)
Jan 13, 2005 6.726 6.744 6.715 6.726 172,741 -0.01(-0.11%)
Jan 12, 2005 6.744 6.758 6.715 6.733 226,775 +0.00(+0.00%)
Jan 11, 2005 6.686 6.733 6.683 6.733 267,370 +0.06(+0.86%)
Jan 10, 2005 6.640 6.694 6.640 6.676 255,052 +0.03(+0.38%)
Jan 07, 2005 6.611 6.651 6.579 6.651 282,489 +0.03(+0.49%)
Jan 06, 2005 6.619 6.644 6.601 6.619 286,968 -0.00(-0.05%)
Jan 05, 2005 6.586 6.629 6.544 6.622 323,364 +0.04(+0.65%)
Jan 04, 2005 6.597 6.604 6.558 6.579 198,778 -0.00(-0.05%)
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.