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 )

10.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2007 6.478 6.524 6.461 6.524 288,404 +0.03(+0.53%)
Jan 30, 2007 6.482 6.496 6.468 6.489 192,840 +0.01(+0.11%)
Jan 29, 2007 6.457 6.482 6.454 6.482 182,285 +0.01(+0.22%)
Jan 26, 2007 6.440 6.475 6.426 6.468 281,557 +0.04(+0.60%)
Jan 25, 2007 6.429 6.450 6.426 6.429 318,071 -0.00(-0.05%)
Jan 24, 2007 6.433 6.436 6.419 6.433 191,698 +0.01(+0.11%)
Jan 23, 2007 6.440 6.447 6.422 6.426 285,836 +0.00(+0.05%)
Jan 22, 2007 6.415 6.428 6.404 6.422 203,109 +0.01(+0.22%)
Jan 19, 2007 6.398 6.412 6.387 6.408 222,222 +0.02(+0.38%)
Jan 18, 2007 6.405 6.415 6.380 6.384 278,419 -0.02(-0.33%)
Jan 17, 2007 6.380 6.408 6.373 6.405 141,777 +0.02(+0.27%)
Jan 16, 2007 6.394 6.398 6.362 6.387 234,203 -0.00(-0.05%)
Jan 12, 2007 6.380 6.393 6.352 6.391 172,586 +0.01(+0.16%)
Jan 11, 2007 6.352 6.380 6.348 6.380 197,404 +0.01(+0.22%)
Jan 10, 2007 6.355 6.369 6.348 6.366 216,802 +0.01(+0.11%)
Jan 09, 2007 6.338 6.359 6.327 6.359 156,325 +0.03(+0.44%)
Jan 08, 2007 6.310 6.345 6.310 6.331 253,316 +0.01(+0.17%)
Jan 05, 2007 6.299 6.320 6.299 6.320 151,191 +0.01(+0.22%)
Jan 04, 2007 6.296 6.320 6.289 6.306 263,871 +0.00(+0.00%)
Jan 03, 2007 6.289 6.320 6.285 6.306 268,720 +0.02(+0.28%)
Dec 29, 2006 6.303 6.306 6.278 6.289 249,608 -0.00(-0.06%)
Dec 28, 2006 6.306 6.306 6.282 6.292 207,959 -0.01(-0.22%)
Dec 27, 2006 6.313 6.313 6.285 6.306 110,112 -0.02(-0.33%)
Dec 26, 2006 6.313 6.331 6.299 6.327 189,702 +0.00(+0.00%)
Dec 22, 2006 6.313 6.327 6.299 6.327 134,075 +0.02(+0.33%)
Dec 21, 2006 6.299 6.310 6.257 6.306 306,946 +0.01(+0.11%)
Dec 20, 2006 6.299 6.303 6.275 6.299 220,510 +0.00(+0.06%)
Dec 19, 2006 6.292 6.299 6.278 6.296 294,680 +0.00(+0.00%)
Dec 18, 2006 6.299 6.303 6.278 6.296 255,028 +0.00(+0.06%)
Dec 15, 2006 6.299 6.310 6.285 6.292 210,241 -0.00(-0.06%)
Dec 14, 2006 6.306 6.306 6.282 6.296 277,278 -0.01(-0.17%)
Dec 13, 2006 6.289 6.310 6.282 6.306 285,551 +0.02(+0.33%)
Dec 12, 2006 6.275 6.285 6.268 6.285 256,169 +0.01(+0.22%)
Dec 11, 2006 6.282 6.285 6.257 6.271 230,780 -0.00(-0.06%)
Dec 08, 2006 6.282 6.282 6.257 6.275 263,300 -0.00(-0.06%)
Dec 07, 2006 6.285 6.285 6.261 6.278 317,501 -0.01(-0.11%)
Dec 06, 2006 6.292 6.292 6.271 6.285 225,075 -0.01(-0.22%)
Dec 05, 2006 6.303 6.303 6.282 6.299 239,908 +0.00(+0.06%)
Dec 04, 2006 6.289 6.296 6.261 6.296 288,404 +0.01(+0.22%)
Dec 01, 2006 6.254 6.282 6.226 6.282 279,846 -0.01(-0.17%)
Nov 30, 2006 6.289 6.292 6.275 6.292 192,554 +0.01(+0.11%)
Nov 29, 2006 6.271 6.285 6.261 6.285 249,322 +0.02(+0.28%)
Nov 28, 2006 6.261 6.268 6.240 6.268 234,203 +0.01(+0.11%)
Nov 27, 2006 6.240 6.261 6.236 6.261 206,247 +0.01(+0.22%)
Nov 24, 2006 6.233 6.247 6.233 6.247 76,451 +0.01(+0.11%)
Nov 22, 2006 6.254 6.261 6.233 6.240 315,219 -0.01(-0.22%)
Nov 21, 2006 6.247 6.264 6.247 6.254 227,927 +0.00(+0.00%)
Nov 20, 2006 6.264 6.268 6.243 6.254 187,990 -0.01(-0.11%)
Nov 17, 2006 6.250 6.261 6.240 6.261 222,792 +0.01(+0.17%)
Nov 16, 2006 6.247 6.257 6.240 6.250 310,369 -0.01(-0.11%)
Nov 15, 2006 6.261 6.264 6.247 6.257 196,833 +0.00(+0.00%)
Nov 14, 2006 6.250 6.268 6.236 6.257 229,068 -0.00(-0.06%)
Nov 13, 2006 6.243 6.261 6.233 6.261 219,084 +0.02(+0.34%)
Nov 10, 2006 6.240 6.247 6.229 6.240 194,266 -0.00(-0.06%)
Nov 09, 2006 6.219 6.247 6.219 6.243 189,702 +0.01(+0.23%)
Nov 08, 2006 6.233 6.247 6.215 6.229 163,742 -0.00(-0.06%)
Nov 07, 2006 6.236 6.236 6.212 6.233 237,341 -0.00(-0.06%)
Nov 06, 2006 6.215 6.236 6.208 6.236 155,755 +0.03(+0.45%)
Nov 03, 2006 6.222 6.229 6.184 6.208 301,811 -0.01(-0.23%)
Nov 02, 2006 6.240 6.240 6.212 6.222 167,736 -0.02(-0.28%)
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.