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 )

10.14 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2005 6.012 6.029 5.980 6.012 134,075 -0.01(-0.17%)
Oct 28, 2005 5.991 6.029 5.984 6.022 137,213 +0.02(+0.29%)
Oct 27, 2005 5.994 6.029 5.966 6.005 190,272 +0.02(+0.35%)
Oct 26, 2005 5.980 6.008 5.966 5.984 206,532 +0.02(+0.29%)
Oct 25, 2005 5.977 6.005 5.959 5.966 259,021 -0.01(-0.12%)
Oct 24, 2005 5.977 5.991 5.910 5.973 318,357 +0.01(+0.18%)
Oct 21, 2005 5.882 5.973 5.882 5.963 314,078 +0.07(+1.25%)
Oct 20, 2005 5.805 5.889 5.805 5.889 463,843 +0.02(+0.42%)
Oct 19, 2005 5.893 5.924 5.814 5.865 373,984 -0.07(-1.24%)
Oct 18, 2005 5.875 5.963 5.875 5.938 323,492 -0.01(-0.12%)
Oct 17, 2005 6.040 6.040 5.945 5.945 129,225 -0.05(-0.82%)
Oct 14, 2005 5.959 6.005 5.921 5.994 342,034 +0.01(+0.12%)
Oct 13, 2005 6.065 6.065 5.959 5.987 287,263 -0.04(-0.58%)
Oct 12, 2005 6.079 6.079 5.994 6.022 181,429 -0.03(-0.46%)
Oct 11, 2005 6.036 6.079 6.022 6.050 216,231 -0.01(-0.23%)
Oct 10, 2005 6.012 6.079 6.012 6.065 143,203 +0.02(+0.29%)
Oct 07, 2005 6.047 6.068 5.994 6.047 212,523 -0.03(-0.46%)
Oct 06, 2005 6.117 6.117 6.054 6.075 195,122 -0.03(-0.52%)
Oct 05, 2005 6.131 6.131 6.086 6.107 196,548 -0.01(-0.23%)
Oct 04, 2005 6.110 6.145 6.103 6.121 213,664 -0.01(-0.17%)
Oct 03, 2005 6.103 6.131 6.065 6.131 186,849 +0.03(+0.46%)
Sep 30, 2005 6.072 6.142 6.050 6.103 168,021 +0.06(+0.99%)
Sep 29, 2005 6.047 6.054 6.008 6.043 261,874 -0.02(-0.29%)
Sep 28, 2005 6.019 6.082 6.019 6.061 165,454 +0.05(+0.76%)
Sep 27, 2005 6.065 6.072 6.008 6.015 392,526 -0.05(-0.87%)
Sep 26, 2005 6.093 6.093 6.040 6.068 188,561 +0.01(+0.17%)
Sep 23, 2005 6.058 6.082 6.015 6.058 328,341 -0.02(-0.40%)
Sep 22, 2005 6.124 6.131 6.036 6.082 261,874 -0.05(-0.74%)
Sep 21, 2005 6.163 6.166 6.107 6.128 270,432 -0.02(-0.29%)
Sep 20, 2005 6.121 6.145 6.117 6.145 154,329 +0.01(+0.11%)
Sep 19, 2005 6.191 6.191 6.117 6.138 253,316 -0.04(-0.57%)
Sep 16, 2005 6.149 6.173 6.173 6.173 226,216 +0.01(+0.23%)
Sep 15, 2005 6.208 6.208 6.135 6.159 103,836 -0.01(-0.11%)
Sep 14, 2005 6.166 6.187 6.152 6.166 273,285 +0.00(+0.06%)
Sep 13, 2005 6.166 6.173 6.152 6.163 168,307 -0.01(-0.17%)
Sep 12, 2005 6.215 6.215 6.159 6.173 186,278 -0.03(-0.45%)
Sep 09, 2005 6.201 6.208 6.187 6.201 156,611 +0.00(+0.00%)
Sep 08, 2005 6.187 6.219 6.180 6.201 215,661 +0.00(+0.06%)
Sep 07, 2005 6.173 6.205 6.159 6.198 243,046 +0.01(+0.11%)
Sep 06, 2005 6.156 6.194 6.145 6.191 169,448 +0.04(+0.57%)
Sep 02, 2005 6.138 6.173 6.135 6.156 153,188 +0.00(+0.06%)
Sep 01, 2005 6.177 6.189 6.138 6.152 184,282 -0.05(-0.79%)
Aug 31, 2005 6.240 6.240 6.184 6.201 213,949 -0.02(-0.39%)
Aug 30, 2005 6.205 6.233 6.201 6.226 137,213 +0.00(+0.00%)
Aug 29, 2005 6.219 6.229 6.194 6.226 190,272 +0.01(+0.23%)
Aug 26, 2005 6.208 6.240 6.187 6.212 190,557 -0.01(-0.17%)
Aug 25, 2005 6.229 6.240 6.208 6.222 184,852 -0.01(-0.11%)
Aug 24, 2005 6.250 6.250 6.194 6.229 202,539 -0.02(-0.28%)
Aug 23, 2005 6.215 6.257 6.208 6.247 240,764 -0.01(-0.22%)
Aug 22, 2005 6.240 6.268 6.236 6.261 192,840 +0.02(+0.28%)
Aug 19, 2005 6.271 6.271 6.212 6.243 197,689 -0.03(-0.50%)
Aug 18, 2005 6.247 6.278 6.222 6.275 211,667 +0.00(+0.06%)
Aug 17, 2005 6.247 6.275 6.236 6.271 200,542 +0.01(+0.22%)
Aug 16, 2005 6.282 6.282 6.254 6.257 280,702 -0.01(-0.22%)
Aug 15, 2005 6.285 6.289 6.257 6.271 162,316 -0.01(-0.17%)
Aug 12, 2005 6.282 6.289 6.257 6.282 162,887 +0.01(+0.22%)
Aug 11, 2005 6.282 6.289 6.247 6.268 181,429 -0.01(-0.17%)
Aug 10, 2005 6.240 6.285 6.240 6.278 205,106 +0.00(+0.06%)
Aug 09, 2005 6.264 6.285 6.247 6.275 219,655 +0.00(+0.00%)
Aug 08, 2005 6.282 6.296 6.247 6.275 199,971 -0.00(-0.06%)
Aug 05, 2005 6.306 6.320 6.268 6.278 270,717 -0.02(-0.39%)
Aug 04, 2005 6.271 6.306 6.254 6.303 284,410 +0.03(+0.50%)
Aug 03, 2005 6.306 6.306 6.236 6.271 327,770 -0.01(-0.22%)
Aug 02, 2005 6.250 6.296 6.236 6.285 321,209 +0.05(+0.79%)
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.