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 (%)
Nov 30, 2007 5.311 5.377 5.307 5.377 237,636 +0.07(+1.25%)
Nov 29, 2007 5.286 5.328 5.286 5.311 275,864 -0.01(-0.13%)
Nov 28, 2007 5.388 5.388 5.237 5.318 487,826 +0.03(+0.60%)
Nov 27, 2007 5.233 5.286 5.163 5.286 399,675 +0.02(+0.40%)
Nov 26, 2007 5.223 5.279 5.174 5.265 257,035 +0.07(+1.28%)
Nov 23, 2007 5.191 5.237 5.191 5.198 115,252 +0.01(+0.14%)
Nov 21, 2007 5.167 5.223 5.125 5.191 307,818 -0.06(-1.13%)
Nov 20, 2007 5.335 5.335 5.195 5.251 329,496 -0.00(-0.07%)
Nov 19, 2007 5.339 5.402 5.247 5.255 454,166 -0.16(-2.91%)
Nov 16, 2007 5.433 5.475 5.398 5.412 286,704 -0.04(-0.71%)
Nov 15, 2007 5.426 5.479 5.395 5.451 234,213 +0.01(+0.26%)
Nov 14, 2007 5.493 5.493 5.405 5.437 212,817 +0.00(+0.06%)
Nov 13, 2007 5.405 5.440 5.395 5.433 251,900 +0.02(+0.32%)
Nov 12, 2007 5.472 5.521 5.395 5.416 250,474 -0.08(-1.47%)
Nov 09, 2007 5.437 5.542 5.437 5.496 170,314 +0.00(+0.00%)
Nov 08, 2007 5.500 5.524 5.482 5.496 186,286 -0.04(-0.70%)
Nov 07, 2007 5.559 5.563 5.499 5.535 305,533 -0.03(-0.50%)
Nov 06, 2007 5.570 5.609 5.563 5.563 237,351 -0.03(-0.50%)
Nov 05, 2007 5.626 5.637 5.574 5.591 208,253 -0.05(-0.93%)
Nov 02, 2007 5.605 5.668 5.538 5.644 284,137 +0.04(+0.75%)
Nov 01, 2007 5.626 5.640 5.581 5.602 579,685 -0.05(-0.81%)
Oct 31, 2007 5.654 5.658 5.630 5.647 166,317 +0.02(+0.35%)
Oct 30, 2007 5.623 5.661 5.605 5.627 526,053 -0.04(-0.66%)
Oct 29, 2007 5.605 5.665 5.605 5.665 134,936 +0.02(+0.44%)
Oct 26, 2007 5.640 5.665 5.633 5.640 120,387 +0.01(+0.12%)
Oct 25, 2007 5.640 5.654 5.616 5.633 419,644 +0.00(+0.06%)
Oct 24, 2007 5.626 5.633 5.588 5.630 256,465 -0.00(-0.06%)
Oct 23, 2007 5.644 5.654 5.581 5.633 247,907 +0.00(+0.06%)
Oct 22, 2007 5.605 5.651 5.586 5.630 443,893 -0.01(-0.19%)
Oct 19, 2007 5.651 5.651 5.626 5.640 240,204 -0.02(-0.43%)
Oct 18, 2007 5.630 5.668 5.612 5.665 297,545 +0.01(+0.19%)
Oct 17, 2007 5.679 5.696 5.654 5.654 163,749 -0.01(-0.19%)
Oct 16, 2007 5.651 5.682 5.647 5.665 198,553 -0.01(-0.12%)
Oct 15, 2007 5.696 5.696 5.668 5.672 120,672 -0.02(-0.37%)
Oct 12, 2007 5.707 5.710 5.644 5.693 183,148 +0.03(+0.56%)
Oct 11, 2007 5.672 5.687 5.654 5.661 264,167 +0.00(+0.00%)
Oct 10, 2007 5.668 5.714 5.644 5.661 172,593 -0.03(-0.55%)
Oct 09, 2007 5.710 5.735 5.654 5.693 320,938 -0.00(-0.08%)
Oct 08, 2007 5.644 5.710 5.644 5.697 135,222 +0.01(+0.14%)
Oct 05, 2007 5.707 5.728 5.686 5.689 150,912 -0.01(-0.12%)
Oct 04, 2007 5.717 5.728 5.696 5.696 156,047 -0.01(-0.25%)
Oct 03, 2007 5.707 5.731 5.696 5.710 183,434 +0.00(+0.06%)
Oct 02, 2007 5.679 5.728 5.679 5.707 177,443 +0.00(+0.00%)
Oct 01, 2007 5.703 5.707 5.668 5.707 244,483 -0.00(-0.06%)
Sep 28, 2007 5.682 5.714 5.682 5.710 211,961 +0.03(+0.56%)
Sep 27, 2007 5.679 5.693 5.654 5.679 325,360 +0.01(+0.12%)
Sep 26, 2007 5.672 5.689 5.658 5.672 162,894 +0.00(+0.00%)
Sep 25, 2007 5.633 5.672 5.626 5.672 699,788 +0.01(+0.12%)
Sep 24, 2007 5.644 5.700 5.644 5.665 578,544 +0.03(+0.50%)
Sep 21, 2007 5.749 5.749 5.595 5.637 1,187,329 -0.19(-3.25%)
Sep 20, 2007 5.801 5.843 5.784 5.826 224,799 +0.04(+0.61%)
Sep 19, 2007 5.805 5.854 5.787 5.791 302,109 -0.02(-0.30%)
Sep 18, 2007 5.735 5.808 5.717 5.808 271,014 +0.09(+1.53%)
Sep 17, 2007 5.784 5.787 5.702 5.721 194,274 -0.06(-1.09%)
Sep 14, 2007 5.812 5.847 5.763 5.784 151,768 -0.03(-0.48%)
Sep 13, 2007 5.875 5.875 5.794 5.812 222,231 -0.06(-1.07%)
Sep 12, 2007 5.857 5.875 5.819 5.875 213,388 +0.02(+0.30%)
Sep 11, 2007 5.892 5.914 5.843 5.857 243,627 -0.06(-0.95%)
Sep 10, 2007 5.917 5.938 5.896 5.914 151,768 -0.04(-0.59%)
Sep 07, 2007 5.882 5.952 5.871 5.949 217,096 +0.01(+0.12%)
Sep 06, 2007 5.815 5.956 5.815 5.942 275,008 +0.13(+2.17%)
Sep 05, 2007 5.787 5.840 5.784 5.815 207,968 +0.02(+0.30%)
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.