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 )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2006 6.289 6.292 6.275 6.292 192,562 +0.01(+0.11%)
Nov 29, 2006 6.271 6.285 6.261 6.285 249,333 +0.02(+0.28%)
Nov 28, 2006 6.261 6.268 6.240 6.268 234,213 +0.01(+0.11%)
Nov 27, 2006 6.240 6.261 6.236 6.261 206,256 +0.01(+0.22%)
Nov 24, 2006 6.233 6.247 6.233 6.247 76,454 +0.01(+0.11%)
Nov 22, 2006 6.254 6.261 6.233 6.240 315,232 -0.01(-0.22%)
Nov 21, 2006 6.247 6.264 6.247 6.254 227,937 +0.00(+0.00%)
Nov 20, 2006 6.264 6.268 6.243 6.254 187,998 -0.01(-0.11%)
Nov 17, 2006 6.250 6.261 6.240 6.261 222,802 +0.01(+0.17%)
Nov 16, 2006 6.247 6.257 6.240 6.250 310,383 -0.01(-0.11%)
Nov 15, 2006 6.261 6.264 6.247 6.257 196,842 +0.00(+0.00%)
Nov 14, 2006 6.250 6.268 6.236 6.257 229,078 -0.00(-0.06%)
Nov 13, 2006 6.243 6.261 6.233 6.261 219,093 +0.02(+0.34%)
Nov 10, 2006 6.240 6.247 6.229 6.240 194,274 -0.00(-0.06%)
Nov 09, 2006 6.218 6.247 6.218 6.243 189,710 +0.01(+0.23%)
Nov 08, 2006 6.233 6.247 6.215 6.229 163,749 -0.00(-0.06%)
Nov 07, 2006 6.236 6.236 6.211 6.233 237,351 -0.00(-0.06%)
Nov 06, 2006 6.215 6.236 6.208 6.236 155,762 +0.03(+0.45%)
Nov 03, 2006 6.222 6.229 6.183 6.208 301,824 -0.01(-0.23%)
Nov 02, 2006 6.240 6.240 6.211 6.222 167,743 -0.02(-0.28%)
Nov 01, 2006 6.243 6.257 6.240 6.240 164,035 -0.05(-0.78%)
Oct 31, 2006 6.285 6.289 6.264 6.289 261,885 +0.00(+0.00%)
Oct 30, 2006 6.268 6.289 6.257 6.289 374,855 +0.03(+0.45%)
Oct 27, 2006 6.271 6.275 6.257 6.261 188,283 -0.01(-0.17%)
Oct 26, 2006 6.257 6.271 6.240 6.271 316,088 +0.02(+0.28%)
Oct 25, 2006 6.261 6.264 6.240 6.254 232,787 +0.00(+0.00%)
Oct 24, 2006 6.257 6.261 6.243 6.254 204,829 +0.00(+0.06%)
Oct 23, 2006 6.243 6.257 6.240 6.250 271,870 -0.00(-0.06%)
Oct 20, 2006 6.229 6.257 6.218 6.254 167,458 +0.02(+0.34%)
Oct 19, 2006 6.211 6.236 6.211 6.233 170,311 +0.01(+0.23%)
Oct 18, 2006 6.204 6.229 6.204 6.218 120,672 +0.01(+0.23%)
Oct 17, 2006 6.211 6.233 6.201 6.204 285,278 -0.01(-0.11%)
Oct 16, 2006 6.204 6.215 6.190 6.211 124,951 +0.01(+0.17%)
Oct 13, 2006 6.180 6.201 6.169 6.201 157,759 +0.02(+0.28%)
Oct 12, 2006 6.180 6.204 6.169 6.183 199,694 -0.01(-0.11%)
Oct 11, 2006 6.173 6.190 6.159 6.190 228,222 +0.01(+0.11%)
Oct 10, 2006 6.187 6.201 6.152 6.183 346,328 -0.02(-0.28%)
Oct 09, 2006 6.218 6.233 6.187 6.201 288,987 -0.02(-0.34%)
Oct 06, 2006 6.204 6.229 6.201 6.222 160,326 +0.00(+0.06%)
Oct 05, 2006 6.204 6.236 6.204 6.218 158,614 -0.01(-0.17%)
Oct 04, 2006 6.215 6.233 6.211 6.229 153,194 +0.00(+0.06%)
Oct 03, 2006 6.243 6.243 6.208 6.226 289,842 -0.01(-0.17%)
Oct 02, 2006 6.229 6.236 6.215 6.236 123,525 -0.03(-0.50%)
Sep 29, 2006 6.250 6.268 6.236 6.268 184,289 +0.02(+0.34%)
Sep 28, 2006 6.247 6.254 6.230 6.247 102,129 +0.00(+0.00%)
Sep 27, 2006 6.250 6.250 6.215 6.247 195,986 +0.01(+0.17%)
Sep 26, 2006 6.254 6.257 6.187 6.236 230,790 -0.01(-0.11%)
Sep 25, 2006 6.271 6.271 6.226 6.243 174,590 -0.01(-0.17%)
Sep 22, 2006 6.243 6.268 6.222 6.254 241,060 +0.01(+0.22%)
Sep 21, 2006 6.261 6.271 6.229 6.240 241,630 -0.02(-0.28%)
Sep 20, 2006 6.257 6.275 6.243 6.257 202,833 -0.00(-0.06%)
Sep 19, 2006 6.289 6.289 6.261 6.261 232,787 -0.01(-0.22%)
Sep 18, 2006 6.296 6.299 6.275 6.275 248,762 -0.01(-0.11%)
Sep 15, 2006 6.278 6.292 6.264 6.282 216,241 +0.02(+0.28%)
Sep 14, 2006 6.275 6.285 6.261 6.264 161,182 -0.00(-0.06%)
Sep 13, 2006 6.296 6.296 6.250 6.268 179,440 -0.02(-0.39%)
Sep 12, 2006 6.292 6.296 6.275 6.292 228,793 +0.01(+0.11%)
Sep 11, 2006 6.282 6.298 6.264 6.285 220,234 +0.00(+0.00%)
Sep 08, 2006 6.271 6.285 6.261 6.285 126,663 +0.02(+0.34%)
Sep 07, 2006 6.250 6.264 6.233 6.264 207,968 +0.01(+0.11%)
Sep 06, 2006 6.243 6.257 6.240 6.257 171,167 +0.01(+0.22%)
Sep 05, 2006 6.236 6.247 6.226 6.243 118,105 +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.