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 (%)
Sep 28, 2007 5.735 5.767 5.735 5.764 209,998 +0.03(+0.56%)
Sep 27, 2007 5.732 5.746 5.707 5.732 322,345 +0.01(+0.12%)
Sep 26, 2007 5.725 5.742 5.711 5.725 161,384 +0.00(+0.00%)
Sep 25, 2007 5.686 5.725 5.679 5.725 693,304 +0.01(+0.12%)
Sep 24, 2007 5.696 5.753 5.696 5.718 573,184 +0.03(+0.50%)
Sep 21, 2007 5.803 5.803 5.647 5.689 1,176,328 -0.19(-3.25%)
Sep 20, 2007 5.856 5.898 5.838 5.880 222,716 +0.04(+0.61%)
Sep 19, 2007 5.859 5.909 5.841 5.845 299,311 -0.02(-0.30%)
Sep 18, 2007 5.788 5.863 5.771 5.863 268,503 +0.09(+1.53%)
Sep 17, 2007 5.838 5.841 5.755 5.774 192,474 -0.06(-1.09%)
Sep 14, 2007 5.866 5.902 5.817 5.838 150,362 -0.03(-0.48%)
Sep 13, 2007 5.930 5.930 5.849 5.866 220,173 -0.06(-1.07%)
Sep 12, 2007 5.912 5.930 5.873 5.930 211,411 +0.02(+0.30%)
Sep 11, 2007 5.948 5.969 5.898 5.912 241,370 -0.06(-0.95%)
Sep 10, 2007 5.972 5.994 5.951 5.969 150,362 -0.04(-0.59%)
Sep 07, 2007 5.937 6.008 5.926 6.004 215,085 +0.01(+0.12%)
Sep 06, 2007 5.870 6.011 5.870 5.997 272,460 +0.13(+2.17%)
Sep 05, 2007 5.841 5.895 5.838 5.870 206,041 +0.02(+0.30%)
Sep 04, 2007 5.813 5.852 5.810 5.852 155,166 -0.01(-0.24%)
Aug 31, 2007 5.856 5.902 5.841 5.866 167,037 +0.01(+0.18%)
Aug 30, 2007 5.813 5.884 5.810 5.856 245,327 -0.01(-0.24%)
Aug 29, 2007 5.866 5.916 5.838 5.870 234,587 -0.03(-0.54%)
Aug 28, 2007 5.866 5.905 5.866 5.902 184,843 -0.00(-0.08%)
Aug 27, 2007 5.944 5.965 5.905 5.906 203,214 -0.02(-0.40%)
Aug 24, 2007 5.909 5.997 5.909 5.930 266,242 -0.02(-0.36%)
Aug 23, 2007 5.962 6.011 5.916 5.951 271,330 -0.04(-0.65%)
Aug 22, 2007 5.877 5.990 5.877 5.990 251,262 +0.04(+0.59%)
Aug 21, 2007 5.803 5.955 5.803 5.955 270,482 +0.11(+1.81%)
Aug 20, 2007 5.785 5.856 5.725 5.849 353,859 +0.12(+2.16%)
Aug 17, 2007 5.604 5.742 5.604 5.725 555,944 +0.20(+3.65%)
Aug 16, 2007 5.251 5.527 4.982 5.523 1,101,713 +0.15(+2.76%)
Aug 15, 2007 5.399 5.466 5.346 5.374 755,202 -0.14(-2.50%)
Aug 14, 2007 5.689 5.696 5.512 5.512 303,833 -0.17(-3.05%)
Aug 13, 2007 5.760 5.792 5.686 5.686 171,559 -0.05(-0.92%)
Aug 10, 2007 5.834 5.834 5.686 5.739 255,502 -0.10(-1.70%)
Aug 09, 2007 5.845 5.887 5.815 5.838 140,469 -0.07(-1.20%)
Aug 08, 2007 5.749 5.965 5.749 5.909 328,422 +0.13(+2.27%)
Aug 07, 2007 5.714 5.795 5.668 5.778 519,766 +0.05(+0.86%)
Aug 06, 2007 5.792 5.799 5.565 5.728 765,659 -0.17(-2.82%)
Aug 03, 2007 5.864 5.997 5.856 5.895 303,833 -0.10(-1.71%)
Aug 02, 2007 5.962 6.018 5.962 5.997 143,861 -0.04(-0.64%)
Aug 01, 2007 5.969 6.107 5.941 6.036 213,955 -0.09(-1.44%)
Jul 31, 2007 6.139 6.170 6.103 6.125 448,825 +0.00(+0.06%)
Jul 30, 2007 5.990 6.121 5.990 6.121 229,782 +0.02(+0.41%)
Jul 27, 2007 5.979 6.153 5.959 6.096 257,198 +0.05(+0.82%)
Jul 26, 2007 5.979 6.054 5.873 6.047 670,694 -0.03(-0.52%)
Jul 25, 2007 6.121 6.139 5.948 6.079 572,336 -0.06(-1.04%)
Jul 24, 2007 6.192 6.195 6.086 6.142 363,469 -0.06(-0.91%)
Jul 23, 2007 6.181 6.224 6.178 6.199 232,043 +0.00(+0.06%)
Jul 20, 2007 6.206 6.248 6.178 6.195 401,342 -0.04(-0.68%)
Jul 19, 2007 6.216 6.262 6.181 6.238 432,432 +0.02(+0.40%)
Jul 18, 2007 6.287 6.308 6.181 6.213 655,149 -0.12(-1.95%)
Jul 17, 2007 6.333 6.372 6.316 6.337 243,631 +0.00(+0.00%)
Jul 16, 2007 6.365 6.397 6.316 6.337 271,047 -0.05(-0.83%)
Jul 13, 2007 6.393 6.443 6.390 6.390 160,536 -0.02(-0.39%)
Jul 12, 2007 6.464 6.496 6.393 6.415 292,527 -0.06(-0.98%)
Jul 11, 2007 6.546 6.553 6.457 6.478 229,782 -0.06(-0.97%)
Jul 10, 2007 6.556 6.574 6.531 6.542 94,965 -0.04(-0.59%)
Jul 09, 2007 6.599 6.602 6.567 6.581 153,188 -0.01(-0.21%)
Jul 06, 2007 6.592 6.609 6.584 6.595 157,427 -0.02(-0.27%)
Jul 05, 2007 6.613 6.623 6.592 6.613 174,386 +0.01(+0.16%)
Jul 03, 2007 6.616 6.616 6.581 6.602 137,078 +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.