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 (%)
Feb 28, 2006 6.351 6.365 6.326 6.333 280,657 -0.02(-0.28%)
Feb 27, 2006 6.358 6.358 6.340 6.351 263,416 -0.01(-0.11%)
Feb 24, 2006 6.333 6.358 6.316 6.358 228,086 +0.03(+0.45%)
Feb 23, 2006 6.330 6.333 6.308 6.330 349,054 +0.01(+0.11%)
Feb 22, 2006 6.333 6.333 6.305 6.323 309,485 +0.00(+0.00%)
Feb 21, 2006 6.344 6.344 6.294 6.323 296,484 -0.01(-0.17%)
Feb 17, 2006 6.294 6.333 6.281 6.333 163,928 +0.04(+0.62%)
Feb 16, 2006 6.298 6.301 6.273 6.294 310,899 +0.02(+0.39%)
Feb 15, 2006 6.298 6.305 6.266 6.270 347,359 -0.00(-0.06%)
Feb 14, 2006 6.280 6.284 6.252 6.273 344,532 -0.01(-0.17%)
Feb 13, 2006 6.262 6.284 6.245 6.284 364,034 +0.03(+0.51%)
Feb 10, 2006 6.262 6.262 6.231 6.252 349,620 +0.01(+0.23%)
Feb 09, 2006 6.252 6.252 6.238 6.238 345,945 -0.00(-0.06%)
Feb 08, 2006 6.227 6.245 6.206 6.241 326,444 +0.01(+0.23%)
Feb 07, 2006 6.167 6.238 6.163 6.227 494,894 +0.06(+0.98%)
Feb 06, 2006 6.174 6.197 6.153 6.167 451,934 +0.03(+0.46%)
Feb 03, 2006 6.146 6.160 6.132 6.139 186,539 -0.00(-0.06%)
Feb 02, 2006 6.107 6.153 6.107 6.142 206,606 +0.00(+0.06%)
Feb 01, 2006 6.185 6.185 6.125 6.139 239,109 -0.05(-0.80%)
Jan 31, 2006 6.188 6.227 6.178 6.188 373,078 +0.01(+0.17%)
Jan 30, 2006 6.163 6.180 6.153 6.178 199,823 +0.02(+0.29%)
Jan 27, 2006 6.178 6.178 6.149 6.160 200,953 -0.01(-0.17%)
Jan 26, 2006 6.160 6.181 6.156 6.170 202,367 -0.01(-0.17%)
Jan 25, 2006 6.202 6.209 6.174 6.181 269,069 -0.00(-0.06%)
Jan 24, 2006 6.181 6.199 6.178 6.185 199,823 +0.00(+0.06%)
Jan 23, 2006 6.142 6.185 6.142 6.181 234,022 +0.02(+0.34%)
Jan 20, 2006 6.160 6.170 6.139 6.160 205,758 +0.00(+0.00%)
Jan 19, 2006 6.146 6.170 6.142 6.160 135,099 +0.00(+0.00%)
Jan 18, 2006 6.135 6.181 6.135 6.160 216,498 +0.00(+0.00%)
Jan 17, 2006 6.142 6.163 6.121 6.160 224,977 +0.01(+0.17%)
Jan 13, 2006 6.163 6.163 6.128 6.149 243,914 +0.00(+0.00%)
Jan 12, 2006 6.139 6.170 6.128 6.149 204,345 +0.00(+0.06%)
Jan 11, 2006 6.135 6.153 6.107 6.146 260,024 +0.02(+0.40%)
Jan 10, 2006 6.139 6.142 6.103 6.121 217,346 +0.00(+0.00%)
Jan 09, 2006 6.110 6.131 6.086 6.121 164,776 +0.02(+0.29%)
Jan 06, 2006 6.107 6.121 6.025 6.103 271,047 +0.01(+0.12%)
Jan 05, 2006 6.079 6.107 6.050 6.096 203,497 +0.04(+0.64%)
Jan 04, 2006 5.972 6.064 5.958 6.057 300,441 +0.10(+1.66%)
Jan 03, 2006 5.930 5.972 5.930 5.958 247,023 +0.03(+0.54%)
Dec 30, 2005 5.933 5.969 5.909 5.926 785,444 -0.00(-0.06%)
Dec 29, 2005 5.895 5.944 5.891 5.930 706,306 +0.03(+0.48%)
Dec 28, 2005 5.863 5.909 5.859 5.902 518,353 -0.01(-0.18%)
Dec 27, 2005 5.941 5.955 5.912 5.912 461,826 +0.01(+0.12%)
Dec 23, 2005 5.909 5.940 5.902 5.905 310,333 -0.01(-0.18%)
Dec 22, 2005 5.895 5.923 5.873 5.916 490,655 +0.02(+0.36%)
Dec 21, 2005 5.941 5.941 5.891 5.895 479,067 -0.03(-0.53%)
Dec 20, 2005 5.941 5.958 5.916 5.926 434,693 -0.02(-0.30%)
Dec 19, 2005 5.941 5.958 5.923 5.944 537,290 +0.01(+0.24%)
Dec 16, 2005 5.891 5.937 5.884 5.930 446,281 +0.03(+0.48%)
Dec 15, 2005 5.898 5.905 5.877 5.901 427,344 +0.00(+0.05%)
Dec 14, 2005 5.866 5.902 5.856 5.898 386,645 +0.02(+0.30%)
Dec 13, 2005 5.880 5.909 5.863 5.880 516,657 -0.01(-0.24%)
Dec 12, 2005 5.912 5.933 5.859 5.895 363,751 -0.03(-0.54%)
Dec 09, 2005 5.884 5.933 5.884 5.926 385,514 +0.02(+0.30%)
Dec 08, 2005 5.863 5.912 5.849 5.909 484,437 +0.05(+0.78%)
Dec 07, 2005 5.863 5.870 5.845 5.863 284,896 +0.01(+0.12%)
Dec 06, 2005 5.873 5.880 5.849 5.856 260,024 -0.02(-0.36%)
Dec 05, 2005 5.859 5.891 5.849 5.877 340,293 +0.02(+0.36%)
Dec 02, 2005 5.870 5.877 5.841 5.856 402,755 -0.01(-0.24%)
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.