Skip to main content

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.