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 (%)
Mar 31, 2009 2.731 2.859 2.731 2.848 154,813 +0.10(+3.60%)
Mar 30, 2009 2.731 2.802 2.717 2.749 156,387 -0.08(-2.88%)
Mar 26, 2009 2.788 2.830 2.788 2.830 136,001 +0.04(+1.52%)
Mar 25, 2009 2.792 2.830 2.788 2.788 168,580 +0.03(+1.16%)
Mar 24, 2009 2.707 2.802 2.696 2.756 181,418 +0.01(+0.26%)
Mar 23, 2009 2.671 2.749 2.637 2.749 199,082 +0.08(+2.91%)
Mar 20, 2009 2.682 2.682 2.647 2.671 125,303 +0.02(+0.94%)
Mar 19, 2009 2.657 2.689 2.618 2.647 131,872 +0.03(+1.08%)
Mar 18, 2009 2.583 2.636 2.583 2.618 120,100 +0.00(+0.00%)
Mar 17, 2009 2.618 2.654 2.565 2.618 242,088 -0.04(-1.60%)
Mar 16, 2009 2.707 2.770 2.657 2.661 296,702 -0.07(-2.72%)
Mar 13, 2009 2.721 2.777 2.711 2.735 0 -0.02(-0.64%)
Mar 12, 2009 2.685 2.777 2.625 2.753 899,128 +0.09(+3.46%)
Mar 11, 2009 2.777 2.777 2.505 2.661 813,181 +0.10(+3.72%)
Mar 10, 2009 2.388 2.569 2.378 2.565 866,992 +0.18(+7.54%)
Mar 09, 2009 2.385 2.417 2.353 2.385 421,115 -0.05(-2.01%)
Mar 06, 2009 2.526 2.583 2.339 2.434 0 -0.11(-4.31%)
Mar 05, 2009 2.530 2.565 2.505 2.544 128,344 -0.05(-1.91%)
Mar 04, 2009 2.608 2.629 2.558 2.593 440,730 -0.03(-1.21%)
Mar 02, 2009 2.636 2.636 2.530 2.625 399,773 -0.06(-2.24%)
Feb 27, 2009 2.664 2.770 2.664 2.685 0 -0.06(-2.06%)
Feb 26, 2009 2.717 2.841 2.708 2.742 312,942 +0.02(+0.65%)
Feb 25, 2009 2.742 2.823 2.708 2.724 181,231 -0.02(-0.65%)
Feb 24, 2009 2.707 2.813 2.682 2.742 379,395 +0.01(+0.52%)
Feb 23, 2009 2.735 2.774 2.693 2.728 287,019 -0.00(-0.13%)
Feb 20, 2009 2.792 2.806 2.661 2.731 502,599 -0.10(-3.38%)
Feb 19, 2009 2.968 2.976 2.823 2.827 259,442 -0.11(-3.73%)
Feb 18, 2009 2.887 2.976 2.799 2.937 906,228 +0.04(+1.34%)
Feb 17, 2009 3.000 3.004 2.873 2.898 457,177 -0.13(-4.21%)
Feb 13, 2009 3.060 3.092 3.011 3.025 109,069 -0.01(-0.35%)
Feb 12, 2009 3.043 3.046 2.968 3.036 157,507 -0.01(-0.35%)
Feb 11, 2009 3.259 3.259 2.997 3.046 159,041 +0.03(+0.94%)
Feb 10, 2009 2.968 3.022 2.958 3.018 305,839 +0.04(+1.43%)
Feb 09, 2009 2.954 3.000 2.951 2.976 228,474 -0.01(-0.24%)
Feb 06, 2009 2.930 3.007 2.919 2.983 246,305 +0.05(+1.81%)
Feb 05, 2009 2.954 2.972 2.922 2.930 372,985 -0.04(-1.43%)
Feb 04, 2009 2.997 3.007 2.968 2.972 128,895 -0.02(-0.80%)
Feb 03, 2009 2.947 3.106 2.901 2.996 402,088 +0.04(+1.41%)
Feb 02, 2009 2.926 2.986 2.855 2.954 260,287 -0.01(-0.24%)
Jan 30, 2009 2.937 3.068 2.926 2.961 0 -0.03(-0.95%)
Jan 29, 2009 2.990 3.089 2.971 2.990 384,828 +0.00(+0.12%)
Jan 28, 2009 2.869 2.986 2.855 2.986 269,001 +0.14(+4.98%)
Jan 27, 2009 2.884 2.901 2.841 2.845 265,360 -0.01(-0.37%)
Jan 26, 2009 2.830 2.901 2.799 2.855 416,698 +0.00(+0.12%)
Jan 23, 2009 2.724 2.862 2.707 2.852 249,815 +0.10(+3.73%)
Jan 22, 2009 2.788 2.788 2.742 2.749 294,681 -0.04(-1.27%)
Jan 21, 2009 2.760 2.785 2.721 2.785 533,963 +0.03(+1.16%)
Jan 20, 2009 2.827 2.827 2.749 2.753 166,336 -0.07(-2.63%)
Jan 16, 2009 2.788 2.862 2.774 2.827 281,281 +0.04(+1.52%)
Jan 15, 2009 2.820 2.820 2.751 2.785 678,692 -0.02(-0.88%)
Jan 14, 2009 2.880 2.880 2.781 2.809 205,382 -0.07(-2.58%)
Jan 13, 2009 2.884 2.930 2.866 2.884 304,689 +0.00(+0.00%)
Jan 12, 2009 2.869 2.926 2.848 2.884 244,284 +0.01(+0.49%)
Jan 09, 2009 2.816 2.869 2.802 2.869 279,351 +0.06(+2.27%)
Jan 08, 2009 2.788 2.852 2.781 2.806 585,490 +0.01(+0.51%)
Jan 07, 2009 2.799 2.823 2.777 2.792 474,737 +0.02(+0.64%)
Jan 06, 2009 2.767 2.866 2.763 2.774 648,880 +0.07(+2.62%)
Jan 05, 2009 2.724 2.735 2.671 2.703 388,194 +0.01(+0.39%)
Jan 02, 2009 2.420 2.693 2.420 2.693 0 +0.22(+8.71%)
Jan 01, 2009 2.420 2.540 2.420 2.477 0 +0.00(+0.00%)
Dec 31, 2008 2.420 2.540 2.420 2.477 429,204 +0.04(+1.45%)
Dec 30, 2008 2.395 2.452 2.381 2.441 409,928 +0.02(+1.03%)
Dec 29, 2008 2.406 2.477 2.392 2.417 481,927 -0.04(-1.73%)
Dec 26, 2008 2.339 2.463 2.335 2.459 240,446 +0.09(+3.89%)
Dec 24, 2008 2.381 2.413 2.360 2.367 239,804 -0.02(-0.74%)
Dec 23, 2008 2.406 2.406 2.349 2.385 335,242 -0.00(-0.15%)
Dec 22, 2008 2.424 2.466 2.356 2.388 446,956 -0.04(-1.60%)
Dec 19, 2008 2.463 2.463 2.346 2.427 409,202 +0.09(+3.90%)
Dec 18, 2008 2.225 2.544 2.222 2.336 884,728 +0.11(+5.13%)
Dec 17, 2008 2.084 2.261 2.063 2.222 872,979 +0.16(+7.72%)
Dec 16, 2008 1.950 2.073 1.950 2.063 460,243 +0.11(+5.81%)
Dec 15, 2008 1.950 2.006 1.946 1.950 412,433 -0.03(-1.61%)
Dec 12, 2008 1.946 2.003 1.928 1.981 563,456 -0.01(-0.36%)
Dec 11, 2008 2.066 2.080 1.978 1.988 587,384 -0.07(-3.44%)
Dec 10, 2008 2.087 2.130 2.038 2.059 462,191 -0.01(-0.51%)
Dec 09, 2008 2.144 2.144 2.049 2.070 332,057 -0.07(-3.31%)
Dec 08, 2008 2.176 2.208 2.038 2.141 735,858 -0.03(-1.30%)
Dec 05, 2008 2.215 2.215 2.155 2.169 463,683 -0.12(-5.11%)
Dec 04, 2008 2.240 2.321 2.229 2.286 460,602 -0.01(-0.62%)
Dec 03, 2008 2.303 2.325 2.208 2.300 247,407 +0.00(+0.15%)
Dec 02, 2008 2.282 2.320 2.257 2.296 304,327 -0.02(-1.07%)
Dec 01, 2008 2.321 2.378 2.300 2.321 357,779 -0.14(-5.75%)
Nov 28, 2008 2.470 2.470 2.434 2.463 61,524 -0.02(-1.00%)
Nov 26, 2008 2.314 2.501 2.300 2.487 281,541 +0.13(+5.56%)
Nov 25, 2008 2.353 2.395 2.271 2.356 263,359 -0.01(-0.45%)
Nov 24, 2008 2.342 2.424 2.342 2.367 202,988 +0.02(+1.06%)
Nov 21, 2008 2.264 2.420 2.190 2.342 703,151 +0.08(+3.44%)
Nov 20, 2008 2.434 2.434 2.250 2.264 501,960 -0.28(-11.11%)
Nov 19, 2008 2.551 2.572 2.399 2.547 343,520 -0.06(-2.17%)
Nov 18, 2008 2.671 2.703 2.604 2.604 325,516 -0.10(-3.54%)
Nov 17, 2008 2.806 2.806 2.696 2.700 194,670 -0.12(-4.15%)
Nov 14, 2008 2.809 2.859 2.788 2.816 152,272 -0.06(-1.97%)
Nov 13, 2008 2.852 2.894 2.770 2.873 287,556 +0.01(+0.37%)
Nov 12, 2008 2.976 2.976 2.862 2.862 342,723 -0.11(-3.58%)
Nov 11, 2008 3.025 3.068 2.968 2.968 115,750 -0.10(-3.12%)
Nov 10, 2008 3.135 3.145 3.025 3.064 258,600 +0.01(+0.23%)
Nov 07, 2008 3.000 3.094 3.000 3.057 118,769 +0.03(+0.93%)
Nov 06, 2008 3.114 3.114 2.993 3.029 318,680 -0.06(-1.83%)
Nov 05, 2008 3.099 3.099 3.060 3.085 149,940 -0.02(-0.57%)
Nov 04, 2008 3.025 3.103 3.011 3.103 625,051 +0.09(+3.06%)
Nov 03, 2008 2.990 3.022 2.986 3.011 407,212 +0.02(+0.71%)
Oct 31, 2008 2.869 3.022 2.869 2.990 277,440 +0.07(+2.42%)
Oct 30, 2008 2.919 2.937 2.869 2.919 414,940 +0.08(+2.87%)
Oct 29, 2008 2.774 2.915 2.770 2.838 393,301 +0.01(+0.38%)
Oct 28, 2008 2.746 2.834 2.703 2.827 343,190 +0.10(+3.63%)
Oct 27, 2008 2.746 2.756 2.703 2.728 522,109 -0.10(-3.38%)
Oct 24, 2008 2.696 2.823 2.696 2.823 432,502 -0.04(-1.48%)
Oct 23, 2008 2.933 2.951 2.756 2.866 348,045 +0.06(+2.14%)
Oct 22, 2008 2.859 2.866 2.790 2.806 228,021 -0.09(-3.17%)
Oct 21, 2008 2.990 2.990 2.894 2.898 334,620 -0.08(-2.85%)
Oct 20, 2008 2.954 3.043 2.951 2.983 227,501 +0.03(+1.15%)
Oct 17, 2008 2.852 2.972 2.841 2.949 285,085 +0.00(+0.05%)
Oct 16, 2008 2.972 3.043 2.841 2.947 254,035 -0.02(-0.83%)
Oct 15, 2008 3.145 3.145 2.873 2.972 361,683 -0.17(-5.51%)
Oct 14, 2008 3.036 3.273 3.036 3.145 265,013 +0.16(+5.33%)
Oct 13, 2008 2.632 3.025 2.632 2.986 454,339 +0.40(+15.62%)
Oct 10, 2008 1.858 2.654 1.858 2.583 711,393 -0.07(-2.67%)
Oct 09, 2008 2.834 2.838 2.622 2.654 536,778 -0.22(-7.52%)
Oct 08, 2008 2.866 3.053 2.823 2.869 502,381 -0.35(-10.78%)
Oct 07, 2008 3.301 3.386 3.177 3.216 330,519 -0.15(-4.32%)
Oct 06, 2008 3.397 3.432 3.202 3.361 484,513 -0.32(-8.65%)
Oct 03, 2008 3.634 3.757 3.620 3.680 374,737 +0.04(+1.07%)
Oct 02, 2008 3.768 3.779 3.605 3.641 399,036 -0.12(-3.20%)
Oct 01, 2008 3.563 3.775 3.563 3.761 336,347 +0.06(+1.72%)
Sep 30, 2008 3.566 3.740 3.566 3.697 1,340,983 +0.15(+4.08%)
Sep 29, 2008 3.959 3.959 3.545 3.552 559,293 -0.54(-13.15%)
Sep 26, 2008 3.987 4.094 3.987 4.090 0 -0.08(-2.03%)
Sep 25, 2008 4.041 4.179 4.005 4.175 257,263 +0.05(+1.11%)
Sep 24, 2008 4.214 4.263 4.108 4.129 294,203 -0.18(-4.11%)
Sep 23, 2008 4.278 4.338 4.228 4.306 197,002 -0.09(-2.09%)
Sep 22, 2008 4.412 4.458 4.205 4.398 719,250 -0.12(-2.74%)
Sep 19, 2008 4.150 4.539 4.150 4.522 0 +0.42(+10.37%)
Sep 18, 2008 3.980 4.097 3.934 4.097 907,791 +0.12(+3.11%)
Sep 17, 2008 4.267 4.267 3.973 3.973 1,136,873 -0.38(-8.77%)
Sep 16, 2008 4.430 4.430 4.299 4.355 733,512 -0.14(-3.15%)
Sep 15, 2008 4.546 4.564 4.497 4.497 341,700 -0.11(-2.46%)
Sep 12, 2008 4.578 4.610 4.571 4.610 217,092 -0.01(-0.15%)
Sep 11, 2008 4.571 4.649 4.564 4.617 204,758 -0.02(-0.46%)
Sep 10, 2008 4.663 4.684 4.621 4.638 145,181 +0.01(+0.23%)
Sep 09, 2008 4.723 4.741 4.628 4.628 225,701 -0.07(-1.58%)
Sep 08, 2008 4.699 4.716 4.667 4.702 256,409 +0.03(+0.61%)
Sep 05, 2008 4.663 4.682 4.653 4.674 0 +0.00(+0.08%)
Sep 04, 2008 4.677 4.720 4.646 4.670 591,711 -0.04(-0.83%)
Sep 03, 2008 4.688 4.723 4.688 4.709 184,724 -0.00(-0.07%)
Sep 02, 2008 4.706 4.723 4.692 4.713 227,750 -0.01(-0.15%)
Aug 29, 2008 4.730 4.762 4.695 4.720 267,457 -0.00(-0.07%)
Aug 28, 2008 4.656 4.723 4.656 4.723 181,273 +0.03(+0.68%)
Aug 27, 2008 4.631 4.692 4.631 4.692 192,276 +0.04(+0.91%)
Aug 26, 2008 4.621 4.662 4.621 4.649 227,120 +0.01(+0.23%)
Aug 25, 2008 4.642 4.684 4.631 4.638 394,728 -0.04(-0.76%)
Aug 22, 2008 4.614 4.706 4.614 4.674 130,506 +0.03(+0.69%)
Aug 21, 2008 4.649 4.660 4.610 4.642 456,071 +0.00(+0.00%)
Aug 20, 2008 4.617 4.649 4.603 4.642 424,761 +0.02(+0.38%)
Aug 19, 2008 4.589 4.642 4.589 4.624 699,771 +0.02(+0.46%)
Aug 18, 2008 4.603 4.663 4.600 4.603 581,101 -0.02(-0.54%)
Aug 15, 2008 4.677 4.677 4.628 4.628 0 -0.04(-0.76%)
Aug 14, 2008 4.667 4.677 4.656 4.663 203,729 -0.00(-0.08%)
Aug 13, 2008 4.681 4.723 4.656 4.667 322,747 -0.03(-0.68%)
Aug 12, 2008 4.709 4.738 4.699 4.699 350,566 -0.03(-0.67%)
Aug 11, 2008 4.734 4.741 4.692 4.730 268,947 +0.02(+0.40%)
Aug 08, 2008 4.656 4.745 4.656 4.712 359,566 +0.03(+0.58%)
Aug 07, 2008 4.702 4.730 4.653 4.684 533,141 -0.07(-1.41%)
Aug 06, 2008 4.741 4.768 4.734 4.752 113,189 -0.01(-0.22%)
Aug 05, 2008 4.738 4.773 4.738 4.762 126,682 +0.01(+0.30%)
Aug 04, 2008 4.738 4.752 4.720 4.748 78,321 -0.01(-0.22%)
Aug 01, 2008 4.727 4.762 4.638 4.759 248,894 +0.01(+0.15%)
Jul 31, 2008 4.759 4.792 4.727 4.752 215,967 -0.03(-0.59%)
Jul 30, 2008 4.784 4.799 4.748 4.780 104,117 -0.00(-0.07%)
Jul 29, 2008 4.784 4.826 4.769 4.784 154,293 +0.02(+0.45%)
Jul 28, 2008 4.759 4.787 4.749 4.762 102,870 +0.00(+0.07%)
Jul 25, 2008 4.713 4.784 4.713 4.759 89,332 +0.00(+0.07%)
Jul 24, 2008 4.808 4.865 4.752 4.755 296,668 -0.03(-0.67%)
Jul 23, 2008 4.780 4.812 4.759 4.787 183,238 -0.00(-0.07%)
Jul 22, 2008 4.776 4.840 4.759 4.791 189,710 -0.02(-0.44%)
Jul 21, 2008 4.784 4.812 4.759 4.812 88,250 +0.01(+0.29%)
Jul 18, 2008 4.798 4.808 4.769 4.798 319,946 -0.01(-0.15%)
Jul 17, 2008 4.787 4.830 4.776 4.805 142,767 +0.00(+0.07%)
Jul 16, 2008 4.713 4.900 4.695 4.801 220,656 +0.04(+0.74%)
Jul 15, 2008 4.759 4.794 4.699 4.766 313,934 -0.03(-0.59%)
Jul 14, 2008 4.812 4.844 4.794 4.794 220,574 +0.00(+0.00%)
Jul 11, 2008 4.883 4.883 4.766 4.794 183,382 -0.09(-1.81%)
Jul 10, 2008 4.865 4.911 4.840 4.883 176,536 -0.02(-0.36%)
Jul 09, 2008 4.929 4.936 4.883 4.900 104,823 -0.02(-0.36%)
Jul 08, 2008 4.883 4.936 4.858 4.918 216,303 +0.00(+0.00%)
Jul 07, 2008 4.907 4.950 4.883 4.918 195,719 +0.00(+0.07%)
Jul 04, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.00%)
Jul 03, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.07%)
Jul 02, 2008 4.918 4.936 4.893 4.911 182,978 -0.05(-0.93%)
Jul 01, 2008 4.922 5.021 4.922 4.957 223,618 -0.07(-1.34%)
Jun 30, 2008 4.999 5.038 4.971 5.024 297,196 -0.00(-0.07%)
Jun 27, 2008 5.084 5.109 5.024 5.028 139,785 -0.10(-1.93%)
Jun 26, 2008 5.109 5.159 5.109 5.127 133,480 -0.01(-0.21%)
Jun 25, 2008 5.155 5.159 5.123 5.137 223,293 -0.01(-0.21%)
Jun 24, 2008 5.155 5.183 5.141 5.148 476,961 -0.05(-0.89%)
Jun 23, 2008 5.169 5.201 5.166 5.194 196,937 -0.02(-0.47%)
Jun 20, 2008 5.187 5.222 5.176 5.219 137,465 +0.00(+0.00%)
Jun 19, 2008 5.180 5.219 5.169 5.219 87,684 +0.02(+0.34%)
Jun 18, 2008 5.198 5.229 5.194 5.201 121,903 -0.02(-0.47%)
Jun 17, 2008 5.166 5.251 5.155 5.226 159,002 +0.04(+0.75%)
Jun 16, 2008 5.134 5.208 5.134 5.187 84,564 +0.00(+0.00%)
Jun 13, 2008 5.130 5.194 5.130 5.187 161,167 +0.07(+1.38%)
Jun 12, 2008 5.116 5.144 5.084 5.116 153,688 -0.02(-0.41%)
Jun 11, 2008 5.166 5.187 5.127 5.137 122,172 -0.04(-0.75%)
Jun 10, 2008 5.195 5.201 5.166 5.176 165,957 -0.00(-0.07%)
Jun 09, 2008 5.176 5.198 5.176 5.180 72,931 -0.02(-0.41%)
Jun 06, 2008 5.229 5.236 5.183 5.201 146,959 -0.03(-0.54%)
Jun 05, 2008 5.208 5.279 5.208 5.229 198,723 +0.02(+0.41%)
Jun 04, 2008 5.194 5.236 5.194 5.208 146,877 -0.02(-0.34%)
Jun 03, 2008 5.190 5.226 5.180 5.226 163,428 +0.02(+0.41%)
Jun 02, 2008 5.190 5.207 5.169 5.205 157,119 -0.02(-0.34%)
May 30, 2008 5.201 5.254 5.190 5.222 142,100 +0.01(+0.20%)
May 29, 2008 5.208 5.254 5.208 5.212 155,144 +0.01(+0.14%)
May 28, 2008 5.159 5.219 5.159 5.205 153,510 +0.04(+0.75%)
May 27, 2008 5.141 5.180 5.141 5.166 95,980 +0.02(+0.48%)
May 26, 2008 5.127 5.162 5.120 5.141 0 +0.00(+0.00%)
May 23, 2008 5.127 5.162 5.120 5.141 189,716 -0.01(-0.14%)
May 22, 2008 5.123 5.176 5.123 5.148 268,512 +0.01(+0.14%)
May 21, 2008 5.116 5.194 5.113 5.141 273,124 -0.01(-0.14%)
May 20, 2008 5.183 5.215 5.137 5.148 324,341 -0.06(-1.15%)
May 19, 2008 5.219 5.240 5.205 5.208 250,488 -0.02(-0.34%)
May 16, 2008 5.233 5.251 5.219 5.226 151,438 -0.01(-0.20%)
May 15, 2008 5.247 5.262 5.236 5.236 181,680 -0.02(-0.34%)
May 14, 2008 5.222 5.268 5.222 5.254 212,341 +0.02(+0.41%)
May 13, 2008 5.201 5.254 5.201 5.233 208,531 -0.02(-0.34%)
May 12, 2008 5.279 5.279 5.251 5.251 94,165 -0.01(-0.27%)
May 09, 2008 5.244 5.279 5.244 5.265 61,953 -0.00(-0.07%)
May 08, 2008 5.268 5.282 5.240 5.268 135,631 +0.00(+0.07%)
May 07, 2008 5.268 5.272 5.239 5.265 107,223 +0.01(+0.13%)
May 06, 2008 5.205 5.268 5.199 5.258 182,514 +0.02(+0.47%)
May 05, 2008 5.208 5.233 5.205 5.233 138,403 +0.02(+0.34%)
May 02, 2008 5.275 5.275 5.183 5.215 189,515 -0.03(-0.54%)
May 01, 2008 5.265 5.282 5.229 5.244 320,036 -0.05(-0.94%)
Apr 30, 2008 5.297 5.350 5.279 5.293 428,192 +0.02(+0.40%)
Apr 29, 2008 5.318 5.318 5.268 5.272 176,341 -0.04(-0.67%)
Apr 28, 2008 5.314 5.321 5.268 5.307 375,616 +0.01(+0.27%)
Apr 25, 2008 5.346 5.350 5.292 5.293 219,831 -0.05(-0.93%)
Apr 24, 2008 5.297 5.343 5.254 5.343 406,899 +0.04(+0.69%)
Apr 23, 2008 5.297 5.343 5.275 5.306 539,098 -0.00(-0.02%)
Apr 22, 2008 5.282 5.318 5.261 5.307 632,555 +0.00(+0.07%)
Apr 21, 2008 5.201 5.307 5.201 5.304 532,414 +0.10(+1.90%)
Apr 18, 2008 5.134 5.229 5.127 5.205 417,554 +0.12(+2.29%)
Apr 17, 2008 5.017 5.137 4.996 5.088 500,403 +0.08(+1.55%)
Apr 16, 2008 4.971 5.024 4.971 5.010 318,349 +0.05(+0.97%)
Apr 15, 2008 4.953 4.976 4.936 4.962 177,093 +0.01(+0.17%)
Apr 14, 2008 4.957 5.024 4.945 4.953 174,377 -0.03(-0.64%)
Apr 11, 2008 4.971 4.992 4.918 4.985 187,523 -0.01(-0.21%)
Apr 10, 2008 5.014 5.021 4.985 4.996 186,256 -0.00(-0.07%)
Apr 09, 2008 4.971 5.024 4.950 4.999 278,477 +0.03(+0.64%)
Apr 08, 2008 4.922 4.968 4.922 4.968 193,040 +0.04(+0.86%)
Apr 07, 2008 4.893 4.953 4.893 4.925 162,798 +0.05(+1.02%)
Apr 04, 2008 4.851 4.883 4.840 4.876 296,736 +0.05(+0.95%)
Apr 03, 2008 4.861 4.883 4.826 4.830 214,591 -0.05(-0.94%)
Apr 02, 2008 4.830 4.876 4.819 4.876 330,381 +0.06(+1.25%)
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.