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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2006 6.305 6.305 6.294 6.305 181,734 +0.00(+0.06%)
Aug 30, 2006 6.294 6.301 6.287 6.301 259,459 +0.01(+0.11%)
Aug 29, 2006 6.291 6.294 6.270 6.294 132,556 +0.01(+0.23%)
Aug 28, 2006 6.291 6.298 6.266 6.280 297,615 -0.01(-0.17%)
Aug 25, 2006 6.252 6.294 6.252 6.291 211,411 +0.04(+0.62%)
Aug 24, 2006 6.248 6.280 6.227 6.252 201,519 -0.00(-0.06%)
Aug 23, 2006 6.284 6.287 6.241 6.255 206,606 -0.02(-0.39%)
Aug 22, 2006 6.259 6.280 6.234 6.280 195,583 +0.03(+0.51%)
Aug 21, 2006 6.259 6.259 6.231 6.248 140,752 +0.02(+0.28%)
Aug 18, 2006 6.262 6.262 6.220 6.231 227,804 -0.02(-0.28%)
Aug 17, 2006 6.262 6.266 6.231 6.248 251,545 -0.01(-0.11%)
Aug 16, 2006 6.284 6.287 6.255 6.255 234,304 -0.02(-0.39%)
Aug 15, 2006 6.270 6.284 6.245 6.280 221,868 +0.03(+0.45%)
Aug 14, 2006 6.266 6.266 6.238 6.252 156,014 -0.01(-0.17%)
Aug 11, 2006 6.255 6.270 6.241 6.262 126,055 +0.00(+0.00%)
Aug 10, 2006 6.262 6.277 6.252 6.262 203,780 +0.00(+0.00%)
Aug 09, 2006 6.294 6.294 6.245 6.262 485,002 -0.03(-0.51%)
Aug 08, 2006 6.305 6.326 6.270 6.294 307,507 -0.01(-0.17%)
Aug 07, 2006 6.316 6.323 6.280 6.305 284,896 -0.01(-0.11%)
Aug 04, 2006 6.308 6.319 6.277 6.312 325,878 +0.00(+0.00%)
Aug 03, 2006 6.308 6.319 6.294 6.312 145,557 +0.00(+0.06%)
Aug 02, 2006 6.298 6.330 6.291 6.308 484,437 +0.01(+0.22%)
Aug 01, 2006 6.291 6.294 6.270 6.294 320,226 -0.03(-0.50%)
Jul 31, 2006 6.291 6.326 6.291 6.326 163,080 +0.01(+0.17%)
Jul 28, 2006 6.323 6.326 6.291 6.316 158,558 +0.00(+0.00%)
Jul 27, 2006 6.316 6.316 6.301 6.316 158,558 +0.00(+0.06%)
Jul 26, 2006 6.287 6.312 6.280 6.312 219,890 +0.03(+0.45%)
Jul 25, 2006 6.308 6.308 6.259 6.284 290,266 -0.02(-0.34%)
Jul 24, 2006 6.277 6.305 6.259 6.305 215,368 +0.03(+0.51%)
Jul 21, 2006 6.259 6.277 6.238 6.273 215,368 +0.02(+0.40%)
Jul 20, 2006 6.273 6.273 6.231 6.248 235,152 -0.02(-0.28%)
Jul 19, 2006 6.234 6.266 6.224 6.266 305,811 +0.04(+0.57%)
Jul 18, 2006 6.234 6.241 6.209 6.231 231,195 -0.01(-0.17%)
Jul 17, 2006 6.234 6.245 6.195 6.241 221,868 +0.02(+0.34%)
Jul 14, 2006 6.213 6.227 6.206 6.220 116,163 +0.00(+0.00%)
Jul 13, 2006 6.234 6.241 6.216 6.220 191,344 +0.00(+0.00%)
Jul 12, 2006 6.245 6.245 6.206 6.220 209,715 -0.02(-0.28%)
Jul 11, 2006 6.227 6.238 6.213 6.238 169,863 +0.01(+0.17%)
Jul 10, 2006 6.227 6.231 6.192 6.227 160,254 +0.00(+0.06%)
Jul 07, 2006 6.238 6.241 6.192 6.224 302,702 -0.00(-0.06%)
Jul 06, 2006 6.238 6.241 6.206 6.227 201,236 +0.00(+0.00%)
Jul 05, 2006 6.255 6.262 6.213 6.227 177,212 -0.04(-0.56%)
Jul 03, 2006 6.280 6.280 6.245 6.262 173,255 -0.05(-0.84%)
Jun 30, 2006 6.330 6.330 6.252 6.316 213,107 -0.01(-0.11%)
Jun 29, 2006 6.319 6.326 6.308 6.323 100,900 +0.00(+0.06%)
Jun 28, 2006 6.308 6.319 6.294 6.319 186,539 +0.01(+0.17%)
Jun 27, 2006 6.319 6.330 6.273 6.308 276,417 -0.01(-0.17%)
Jun 26, 2006 6.326 6.333 6.298 6.319 137,360 +0.00(+0.00%)
Jun 23, 2006 6.305 6.330 6.301 6.319 302,985 +0.02(+0.34%)
Jun 22, 2006 6.259 6.305 6.234 6.298 615,580 +0.04(+0.68%)
Jun 21, 2006 6.255 6.259 6.241 6.255 346,511 +0.01(+0.23%)
Jun 20, 2006 6.245 6.248 6.234 6.241 265,394 +0.01(+0.23%)
Jun 19, 2006 6.224 6.231 6.215 6.227 299,311 +0.01(+0.23%)
Jun 16, 2006 6.220 6.224 6.195 6.213 409,256 +0.01(+0.11%)
Jun 15, 2006 6.220 6.224 6.199 6.206 327,009 -0.00(-0.06%)
Jun 14, 2006 6.202 6.220 6.188 6.209 317,399 +0.01(+0.11%)
Jun 13, 2006 6.209 6.220 6.187 6.202 245,327 -0.02(-0.40%)
Jun 12, 2006 6.252 6.252 6.220 6.227 185,691 -0.02(-0.28%)
Jun 09, 2006 6.248 6.252 6.227 6.245 104,009 +0.00(+0.00%)
Jun 08, 2006 6.231 6.252 6.224 6.245 185,974 +0.01(+0.23%)
Jun 07, 2006 6.209 6.241 6.206 6.231 149,514 +0.02(+0.34%)
Jun 06, 2006 6.188 6.213 6.188 6.209 213,672 -0.01(-0.11%)
Jun 05, 2006 6.213 6.231 6.199 6.216 146,970 -0.02(-0.28%)
Jun 02, 2006 6.220 6.248 6.202 6.234 173,255 +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.