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 )

10.30 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 5.497 5.532 5.488 5.497 419,989 +0.01(+0.17%)
Jan 30, 2006 5.475 5.490 5.466 5.488 224,948 +0.02(+0.29%)
Jan 27, 2006 5.488 5.488 5.462 5.472 226,221 -0.01(-0.17%)
Jan 26, 2006 5.472 5.491 5.469 5.481 227,812 -0.01(-0.17%)
Jan 25, 2006 5.510 5.516 5.484 5.491 302,901 -0.00(-0.06%)
Jan 24, 2006 5.491 5.506 5.488 5.494 224,948 +0.00(+0.06%)
Jan 23, 2006 5.456 5.494 5.456 5.491 263,447 +0.02(+0.34%)
Jan 20, 2006 5.472 5.481 5.453 5.472 231,630 +0.00(+0.00%)
Jan 19, 2006 5.459 5.481 5.456 5.472 152,086 +0.00(+0.00%)
Jan 18, 2006 5.450 5.491 5.450 5.472 243,720 +0.00(+0.00%)
Jan 17, 2006 5.456 5.475 5.437 5.472 253,266 +0.01(+0.17%)
Jan 13, 2006 5.475 5.475 5.444 5.462 274,583 +0.00(+0.00%)
Jan 12, 2006 5.453 5.481 5.444 5.462 230,039 +0.00(+0.06%)
Jan 11, 2006 5.450 5.466 5.425 5.459 292,719 +0.02(+0.40%)
Jan 10, 2006 5.453 5.456 5.422 5.437 244,675 +0.00(+0.00%)
Jan 09, 2006 5.428 5.446 5.406 5.437 185,495 +0.02(+0.29%)
Jan 06, 2006 5.425 5.437 5.352 5.422 305,128 +0.01(+0.12%)
Jan 05, 2006 5.400 5.425 5.374 5.415 229,084 +0.03(+0.64%)
Jan 04, 2006 5.305 5.387 5.293 5.381 338,218 +0.09(+1.66%)
Jan 03, 2006 5.268 5.305 5.268 5.293 278,083 +0.03(+0.54%)
Dec 30, 2005 5.271 5.302 5.249 5.264 884,204 -0.00(-0.06%)
Dec 29, 2005 5.236 5.280 5.233 5.268 795,115 +0.03(+0.48%)
Dec 28, 2005 5.208 5.249 5.205 5.242 583,530 -0.01(-0.18%)
Dec 27, 2005 5.277 5.290 5.252 5.252 519,895 +0.01(+0.12%)
Dec 23, 2005 5.249 5.277 5.242 5.246 349,354 -0.01(-0.18%)
Dec 22, 2005 5.236 5.261 5.217 5.255 552,349 +0.02(+0.36%)
Dec 21, 2005 5.277 5.277 5.233 5.236 539,304 -0.03(-0.53%)
Dec 20, 2005 5.277 5.293 5.255 5.264 489,350 -0.02(-0.30%)
Dec 19, 2005 5.277 5.293 5.261 5.280 604,847 +0.01(+0.24%)
Dec 16, 2005 5.233 5.274 5.227 5.268 502,395 +0.03(+0.48%)
Dec 15, 2005 5.239 5.246 5.220 5.242 481,078 +0.00(+0.05%)
Dec 14, 2005 5.211 5.242 5.202 5.239 435,261 +0.02(+0.30%)
Dec 13, 2005 5.224 5.249 5.208 5.224 581,621 -0.01(-0.24%)
Dec 12, 2005 5.252 5.271 5.205 5.236 409,489 -0.03(-0.54%)
Dec 09, 2005 5.227 5.271 5.227 5.264 433,988 +0.02(+0.30%)
Dec 08, 2005 5.208 5.252 5.195 5.249 545,349 +0.04(+0.78%)
Dec 07, 2005 5.208 5.214 5.192 5.208 320,718 +0.01(+0.12%)
Dec 06, 2005 5.217 5.224 5.195 5.202 292,719 -0.02(-0.36%)
Dec 05, 2005 5.205 5.233 5.195 5.220 383,080 +0.02(+0.36%)
Dec 02, 2005 5.214 5.220 5.189 5.202 453,397 -0.01(-0.24%)
Dec 01, 2005 5.217 5.230 5.195 5.214 468,669 -0.04(-0.84%)
Nov 30, 2005 5.252 5.268 5.239 5.258 406,307 -0.01(-0.24%)
Nov 29, 2005 5.268 5.296 5.252 5.271 316,264 -0.01(-0.18%)
Nov 28, 2005 5.293 5.302 5.271 5.280 267,583 +0.00(+0.00%)
Nov 25, 2005 5.274 5.286 5.239 5.280 64,907 +0.03(+0.66%)
Nov 23, 2005 5.290 5.290 5.227 5.246 321,673 -0.01(-0.24%)
Nov 22, 2005 5.249 5.258 5.233 5.258 412,352 -0.00(-0.06%)
Nov 21, 2005 5.271 5.271 5.195 5.261 452,442 +0.00(+0.06%)
Nov 18, 2005 5.249 5.274 5.217 5.258 484,896 -0.02(-0.36%)
Nov 17, 2005 5.280 5.286 5.252 5.277 305,764 +0.00(+0.06%)
Nov 16, 2005 5.280 5.330 5.268 5.274 309,264 -0.01(-0.12%)
Nov 15, 2005 5.264 5.296 5.227 5.280 494,759 +0.00(+0.06%)
Nov 14, 2005 5.337 5.343 5.277 5.277 286,038 -0.07(-1.29%)
Nov 11, 2005 5.340 5.352 5.330 5.346 231,630 +0.02(+0.29%)
Nov 10, 2005 5.356 5.356 5.330 5.330 175,313 -0.01(-0.18%)
Nov 09, 2005 5.343 5.362 5.340 5.340 229,721 -0.02(-0.41%)
Nov 08, 2005 5.349 5.368 5.340 5.362 252,311 +0.00(+0.00%)
Nov 07, 2005 5.359 5.362 5.343 5.362 217,312 +0.02(+0.35%)
Nov 04, 2005 5.359 5.359 5.343 5.343 205,221 -0.02(-0.29%)
Nov 03, 2005 5.343 5.365 5.343 5.359 223,994 +0.02(+0.29%)
Nov 02, 2005 5.343 5.368 5.343 5.343 250,084 -0.02(-0.29%)
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.