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 -0.12 (-1.16%)
Official Closing 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 (%)
Oct 31, 2006 6.285 6.289 6.264 6.289 261,874 +0.00(+0.00%)
Oct 30, 2006 6.268 6.289 6.257 6.289 374,839 +0.03(+0.45%)
Oct 27, 2006 6.271 6.275 6.257 6.261 188,275 -0.01(-0.17%)
Oct 26, 2006 6.257 6.271 6.240 6.271 316,075 +0.02(+0.28%)
Oct 25, 2006 6.261 6.264 6.240 6.254 232,777 +0.00(+0.00%)
Oct 24, 2006 6.257 6.261 6.243 6.254 204,821 +0.00(+0.06%)
Oct 23, 2006 6.243 6.257 6.240 6.250 271,858 -0.00(-0.06%)
Oct 20, 2006 6.229 6.257 6.219 6.254 167,451 +0.02(+0.34%)
Oct 19, 2006 6.212 6.236 6.212 6.233 170,303 +0.01(+0.23%)
Oct 18, 2006 6.205 6.229 6.205 6.219 120,667 +0.01(+0.23%)
Oct 17, 2006 6.212 6.233 6.201 6.205 285,266 -0.01(-0.11%)
Oct 16, 2006 6.205 6.215 6.191 6.212 124,946 +0.01(+0.17%)
Oct 13, 2006 6.180 6.201 6.170 6.201 157,752 +0.02(+0.28%)
Oct 12, 2006 6.180 6.205 6.170 6.184 199,686 -0.01(-0.11%)
Oct 11, 2006 6.173 6.191 6.159 6.191 228,213 +0.01(+0.11%)
Oct 10, 2006 6.187 6.201 6.152 6.184 346,313 -0.02(-0.28%)
Oct 09, 2006 6.219 6.233 6.187 6.201 288,974 -0.02(-0.34%)
Oct 06, 2006 6.205 6.229 6.201 6.222 160,319 +0.00(+0.06%)
Oct 05, 2006 6.205 6.236 6.205 6.219 158,608 -0.01(-0.17%)
Oct 04, 2006 6.215 6.233 6.212 6.229 153,188 +0.00(+0.06%)
Oct 03, 2006 6.243 6.243 6.208 6.226 289,830 -0.01(-0.17%)
Oct 02, 2006 6.229 6.236 6.215 6.236 123,520 -0.03(-0.50%)
Sep 29, 2006 6.250 6.268 6.236 6.268 184,282 +0.02(+0.34%)
Sep 28, 2006 6.247 6.254 6.230 6.247 102,125 +0.00(+0.00%)
Sep 27, 2006 6.250 6.250 6.215 6.247 195,977 +0.01(+0.17%)
Sep 26, 2006 6.254 6.257 6.187 6.236 230,780 -0.01(-0.11%)
Sep 25, 2006 6.271 6.271 6.226 6.243 174,582 -0.01(-0.17%)
Sep 22, 2006 6.243 6.268 6.222 6.254 241,050 +0.01(+0.22%)
Sep 21, 2006 6.261 6.271 6.229 6.240 241,620 -0.02(-0.28%)
Sep 20, 2006 6.257 6.275 6.243 6.257 202,824 -0.00(-0.06%)
Sep 19, 2006 6.289 6.289 6.261 6.261 232,777 -0.01(-0.22%)
Sep 18, 2006 6.296 6.299 6.275 6.275 248,752 -0.01(-0.11%)
Sep 15, 2006 6.278 6.292 6.264 6.282 216,231 +0.02(+0.28%)
Sep 14, 2006 6.275 6.285 6.261 6.264 161,175 -0.00(-0.06%)
Sep 13, 2006 6.296 6.296 6.250 6.268 179,432 -0.02(-0.39%)
Sep 12, 2006 6.292 6.296 6.275 6.292 228,783 +0.01(+0.11%)
Sep 11, 2006 6.282 6.299 6.264 6.285 220,225 +0.00(+0.00%)
Sep 08, 2006 6.271 6.285 6.261 6.285 126,658 +0.02(+0.34%)
Sep 07, 2006 6.250 6.264 6.233 6.264 207,959 +0.01(+0.11%)
Sep 06, 2006 6.243 6.257 6.240 6.257 171,159 +0.01(+0.22%)
Sep 05, 2006 6.236 6.247 6.226 6.243 118,100 +0.01(+0.11%)
Sep 01, 2006 6.208 6.236 6.201 6.236 146,056 -0.01(-0.17%)
Aug 31, 2006 6.247 6.247 6.236 6.247 183,426 +0.00(+0.06%)
Aug 30, 2006 6.236 6.243 6.229 6.243 261,874 +0.01(+0.11%)
Aug 29, 2006 6.233 6.236 6.212 6.236 133,789 +0.01(+0.23%)
Aug 28, 2006 6.233 6.240 6.208 6.222 300,385 -0.01(-0.17%)
Aug 25, 2006 6.194 6.236 6.194 6.233 213,379 +0.04(+0.62%)
Aug 24, 2006 6.191 6.222 6.170 6.194 203,394 -0.00(-0.06%)
Aug 23, 2006 6.226 6.229 6.184 6.198 208,529 -0.02(-0.39%)
Aug 22, 2006 6.201 6.222 6.177 6.222 197,404 +0.03(+0.51%)
Aug 21, 2006 6.201 6.201 6.173 6.191 142,062 +0.02(+0.28%)
Aug 18, 2006 6.205 6.205 6.163 6.173 229,924 -0.02(-0.28%)
Aug 17, 2006 6.205 6.208 6.173 6.191 253,887 -0.01(-0.11%)
Aug 16, 2006 6.226 6.229 6.198 6.198 236,485 -0.02(-0.39%)
Aug 15, 2006 6.212 6.226 6.187 6.222 223,934 +0.03(+0.45%)
Aug 14, 2006 6.208 6.208 6.180 6.194 157,467 -0.01(-0.17%)
Aug 11, 2006 6.198 6.212 6.184 6.205 127,228 +0.00(+0.00%)
Aug 10, 2006 6.205 6.219 6.194 6.205 205,677 +0.00(+0.00%)
Aug 09, 2006 6.236 6.236 6.187 6.205 489,516 -0.03(-0.51%)
Aug 08, 2006 6.247 6.268 6.212 6.236 310,369 -0.01(-0.17%)
Aug 07, 2006 6.257 6.264 6.222 6.247 287,548 -0.01(-0.11%)
Aug 04, 2006 6.250 6.261 6.219 6.254 328,912 +0.00(+0.00%)
Aug 03, 2006 6.250 6.261 6.236 6.254 146,912 +0.00(+0.06%)
Aug 02, 2006 6.240 6.271 6.233 6.250 488,946 +0.01(+0.22%)
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.