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 )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2007 5.654 5.658 5.630 5.647 166,310 +0.02(+0.35%)
Oct 30, 2007 5.623 5.661 5.605 5.628 526,031 -0.04(-0.66%)
Oct 29, 2007 5.605 5.665 5.605 5.665 134,930 +0.02(+0.44%)
Oct 26, 2007 5.640 5.665 5.633 5.640 120,382 +0.01(+0.12%)
Oct 25, 2007 5.640 5.654 5.617 5.633 419,626 +0.00(+0.06%)
Oct 24, 2007 5.626 5.633 5.588 5.630 256,454 -0.00(-0.06%)
Oct 23, 2007 5.644 5.655 5.581 5.633 247,896 +0.00(+0.06%)
Oct 22, 2007 5.605 5.651 5.586 5.630 443,874 -0.01(-0.19%)
Oct 19, 2007 5.651 5.651 5.626 5.640 240,194 -0.02(-0.43%)
Oct 18, 2007 5.630 5.668 5.612 5.665 297,532 +0.01(+0.19%)
Oct 17, 2007 5.679 5.696 5.654 5.654 163,742 -0.01(-0.19%)
Oct 16, 2007 5.651 5.682 5.647 5.665 198,545 -0.01(-0.12%)
Oct 15, 2007 5.696 5.696 5.668 5.672 120,667 -0.02(-0.37%)
Oct 12, 2007 5.707 5.710 5.644 5.693 183,140 +0.03(+0.56%)
Oct 11, 2007 5.672 5.688 5.654 5.661 264,156 +0.00(+0.00%)
Oct 10, 2007 5.668 5.714 5.644 5.661 172,586 -0.03(-0.55%)
Oct 09, 2007 5.710 5.735 5.654 5.693 320,924 -0.00(-0.08%)
Oct 08, 2007 5.644 5.710 5.644 5.697 135,216 +0.01(+0.14%)
Oct 05, 2007 5.707 5.728 5.686 5.689 150,905 -0.01(-0.12%)
Oct 04, 2007 5.717 5.728 5.696 5.696 156,040 -0.01(-0.25%)
Oct 03, 2007 5.707 5.731 5.696 5.710 183,426 +0.00(+0.06%)
Oct 02, 2007 5.679 5.728 5.679 5.707 177,435 +0.00(+0.00%)
Oct 01, 2007 5.703 5.707 5.668 5.707 244,473 -0.00(-0.06%)
Sep 28, 2007 5.682 5.714 5.682 5.710 211,952 +0.03(+0.56%)
Sep 27, 2007 5.679 5.693 5.654 5.679 325,346 +0.01(+0.12%)
Sep 26, 2007 5.672 5.689 5.658 5.672 162,887 +0.00(+0.00%)
Sep 25, 2007 5.633 5.672 5.626 5.672 699,758 +0.01(+0.12%)
Sep 24, 2007 5.644 5.700 5.644 5.665 578,520 +0.03(+0.50%)
Sep 21, 2007 5.749 5.749 5.595 5.637 1,187,278 -0.19(-3.25%)
Sep 20, 2007 5.802 5.844 5.784 5.826 224,789 +0.04(+0.61%)
Sep 19, 2007 5.805 5.854 5.788 5.791 302,097 -0.02(-0.30%)
Sep 18, 2007 5.735 5.809 5.717 5.809 271,003 +0.09(+1.53%)
Sep 17, 2007 5.784 5.788 5.702 5.721 194,266 -0.06(-1.09%)
Sep 14, 2007 5.812 5.847 5.763 5.784 151,761 -0.03(-0.48%)
Sep 13, 2007 5.875 5.875 5.795 5.812 222,222 -0.06(-1.07%)
Sep 12, 2007 5.858 5.875 5.819 5.875 213,379 +0.02(+0.30%)
Sep 11, 2007 5.893 5.914 5.844 5.858 243,617 -0.06(-0.95%)
Sep 10, 2007 5.917 5.938 5.896 5.914 151,761 -0.04(-0.59%)
Sep 07, 2007 5.882 5.952 5.872 5.949 217,087 +0.01(+0.12%)
Sep 06, 2007 5.816 5.956 5.816 5.942 274,996 +0.13(+2.17%)
Sep 05, 2007 5.788 5.840 5.784 5.816 207,959 +0.02(+0.30%)
Sep 04, 2007 5.760 5.798 5.756 5.798 156,611 -0.01(-0.24%)
Aug 31, 2007 5.802 5.847 5.788 5.812 168,592 +0.01(+0.18%)
Aug 30, 2007 5.760 5.830 5.756 5.802 247,611 -0.01(-0.24%)
Aug 29, 2007 5.812 5.861 5.784 5.816 236,771 -0.03(-0.54%)
Aug 28, 2007 5.812 5.851 5.812 5.847 186,564 -0.00(-0.08%)
Aug 27, 2007 5.889 5.910 5.851 5.852 205,106 -0.02(-0.40%)
Aug 24, 2007 5.854 5.942 5.854 5.875 268,720 -0.02(-0.36%)
Aug 23, 2007 5.907 5.956 5.861 5.896 273,855 -0.04(-0.65%)
Aug 22, 2007 5.823 5.935 5.823 5.935 253,601 +0.04(+0.59%)
Aug 21, 2007 5.749 5.900 5.749 5.900 272,999 +0.11(+1.81%)
Aug 20, 2007 5.731 5.802 5.672 5.795 357,153 +0.12(+2.16%)
Aug 17, 2007 5.553 5.689 5.553 5.672 561,118 +0.20(+3.65%)
Aug 16, 2007 5.202 5.476 4.936 5.472 1,111,968 +0.15(+2.76%)
Aug 15, 2007 5.349 5.415 5.297 5.325 762,231 -0.14(-2.50%)
Aug 14, 2007 5.637 5.644 5.462 5.462 306,661 -0.17(-3.05%)
Aug 13, 2007 5.707 5.739 5.633 5.633 173,156 -0.05(-0.92%)
Aug 10, 2007 5.781 5.781 5.633 5.686 257,880 -0.10(-1.70%)
Aug 09, 2007 5.791 5.833 5.761 5.784 141,777 -0.07(-1.20%)
Aug 08, 2007 5.696 5.910 5.696 5.854 331,479 +0.13(+2.27%)
Aug 07, 2007 5.661 5.742 5.616 5.724 524,604 +0.05(+0.86%)
Aug 06, 2007 5.739 5.746 5.514 5.675 772,786 -0.16(-2.82%)
Aug 03, 2007 5.810 5.942 5.802 5.840 306,661 -0.10(-1.71%)
Aug 02, 2007 5.907 5.963 5.907 5.942 145,200 -0.04(-0.64%)
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.