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 )

10.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Nov 30, 2004 6.495 6.502 6.446 6.474 468,142 -0.01(-0.11%)
Nov 29, 2004 6.499 6.499 6.425 6.481 271,299 -0.00(-0.05%)
Nov 26, 2004 6.474 6.499 6.471 6.485 59,623 -0.01(-0.11%)
Nov 24, 2004 6.467 6.502 6.457 6.492 196,842 -0.01(-0.16%)
Nov 23, 2004 6.485 6.509 6.485 6.502 229,934 +0.02(+0.38%)
Nov 22, 2004 6.523 6.537 6.453 6.478 239,063 -0.04(-0.65%)
Nov 19, 2004 6.506 6.520 6.485 6.520 302,109 -0.00(-0.05%)
Nov 18, 2004 6.566 6.611 6.502 6.523 177,157 -0.05(-0.75%)
Nov 17, 2004 6.622 6.646 6.559 6.573 200,550 -0.05(-0.69%)
Nov 16, 2004 6.597 6.657 6.594 6.618 251,900 -0.01(-0.21%)
Nov 15, 2004 6.615 6.632 6.594 6.632 185,716 +0.05(+0.75%)
Nov 12, 2004 6.590 6.625 6.555 6.583 247,907 +0.01(+0.16%)
Nov 11, 2004 6.583 6.608 6.555 6.573 138,074 +0.01(+0.11%)
Nov 10, 2004 6.566 6.597 6.537 6.566 136,077 +0.02(+0.32%)
Nov 09, 2004 6.611 6.611 6.520 6.544 226,511 -0.05(-0.69%)
Nov 08, 2004 6.562 6.590 6.530 6.590 209,394 -0.00(-0.05%)
Nov 05, 2004 6.559 6.611 6.523 6.594 301,824 +0.03(+0.48%)
Nov 04, 2004 6.569 6.608 6.527 6.562 155,191 +0.00(+0.00%)
Nov 03, 2004 6.541 6.583 6.527 6.562 288,701 +0.01(+0.11%)
Nov 02, 2004 6.559 6.562 6.495 6.555 234,784 +0.01(+0.21%)
Nov 01, 2004 6.597 6.597 6.537 6.541 199,980 -0.07(-1.01%)
Oct 29, 2004 6.541 6.608 6.530 6.608 183,719 +0.07(+1.02%)
Oct 28, 2004 6.608 6.608 6.541 6.541 160,611 -0.06(-0.85%)
Oct 27, 2004 6.625 6.625 6.530 6.597 221,090 +0.01(+0.11%)
Oct 26, 2004 6.608 6.639 6.576 6.590 326,073 -0.06(-0.90%)
Oct 25, 2004 6.657 6.685 6.625 6.650 205,685 -0.01(-0.11%)
Oct 22, 2004 6.646 6.671 6.629 6.657 543,740 +0.03(+0.48%)
Oct 21, 2004 6.678 6.678 6.611 6.625 406,807 -0.01(-0.21%)
Oct 20, 2004 6.674 6.678 6.590 6.639 192,848 -0.01(-0.21%)
Oct 19, 2004 6.674 6.702 6.632 6.653 149,771 -0.04(-0.52%)
Oct 18, 2004 6.688 6.709 6.674 6.688 129,231 -0.00(-0.05%)
Oct 15, 2004 6.699 6.702 6.667 6.692 115,252 +0.00(+0.05%)
Oct 14, 2004 6.667 6.688 6.646 6.688 112,399 +0.02(+0.32%)
Oct 13, 2004 6.678 6.678 6.657 6.667 87,580 +0.01(+0.16%)
Oct 12, 2004 6.632 6.681 6.611 6.657 105,838 +0.02(+0.37%)
Oct 11, 2004 6.734 6.734 6.573 6.632 500,093 -0.10(-1.51%)
Oct 08, 2004 6.748 6.751 6.713 6.734 97,279 -0.00(-0.05%)
Oct 07, 2004 6.751 6.758 6.716 6.737 113,255 -0.01(-0.21%)
Oct 06, 2004 6.783 6.790 6.748 6.751 172,022 -0.05(-0.67%)
Oct 05, 2004 6.783 6.797 6.748 6.797 163,464 +0.01(+0.21%)
Oct 04, 2004 6.804 6.804 6.748 6.783 122,099 -0.02(-0.31%)
Oct 01, 2004 6.741 6.807 6.741 6.804 129,801 +0.02(+0.36%)
Sep 30, 2004 6.748 6.779 6.748 6.779 120,958 +0.02(+0.36%)
Sep 29, 2004 6.765 6.783 6.741 6.755 97,565 +0.01(+0.21%)
Sep 28, 2004 6.723 6.793 6.720 6.741 198,268 +0.04(+0.58%)
Sep 27, 2004 6.751 6.772 6.695 6.702 226,796 -0.04(-0.62%)
Sep 24, 2004 6.762 6.765 6.716 6.744 193,418 +0.01(+0.21%)
Sep 23, 2004 6.765 6.779 6.730 6.730 156,617 -0.04(-0.52%)
Sep 22, 2004 6.765 6.783 6.734 6.765 138,074 +0.04(+0.52%)
Sep 21, 2004 6.765 6.797 6.723 6.730 201,121 -0.05(-0.78%)
Sep 20, 2004 6.765 6.793 6.748 6.783 132,369 +0.03(+0.42%)
Sep 17, 2004 6.783 6.786 6.744 6.755 69,322 -0.01(-0.16%)
Sep 16, 2004 6.755 6.804 6.741 6.765 153,194 +0.01(+0.10%)
Sep 15, 2004 6.758 6.800 6.751 6.758 146,062 +0.00(+0.00%)
Sep 14, 2004 6.751 6.800 6.751 6.758 140,357 -0.01(-0.10%)
Sep 13, 2004 6.821 6.832 6.758 6.765 223,943 -0.05(-0.77%)
Sep 10, 2004 6.832 6.846 6.776 6.818 208,823 -0.00(-0.05%)
Sep 09, 2004 6.814 6.821 6.765 6.821 169,740 +0.01(+0.15%)
Sep 08, 2004 6.814 6.814 6.755 6.811 202,547 +0.04(+0.57%)
Sep 07, 2004 6.804 6.828 6.772 6.772 94,141 -0.05(-0.67%)
Sep 03, 2004 6.751 6.818 6.751 6.818 90,718 +0.05(+0.78%)
Sep 02, 2004 6.758 6.811 6.748 6.765 105,267 +0.01(+0.16%)
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.