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 (%)
Dec 31, 2004 6.391 6.440 6.355 6.440 656,112 +0.06(+0.88%)
Dec 30, 2004 6.405 6.412 6.366 6.384 552,275 -0.02(-0.33%)
Dec 29, 2004 6.398 6.422 6.366 6.405 458,137 -0.00(-0.05%)
Dec 28, 2004 6.320 6.426 6.320 6.408 524,319 +0.05(+0.77%)
Dec 27, 2004 6.338 6.373 6.338 6.359 374,839 +0.00(+0.06%)
Dec 23, 2004 6.345 6.373 6.334 6.355 341,178 +0.00(+0.06%)
Dec 22, 2004 6.359 6.391 6.324 6.352 591,642 +0.01(+0.11%)
Dec 21, 2004 6.327 6.355 6.313 6.345 479,247 +0.04(+0.56%)
Dec 20, 2004 6.299 6.338 6.282 6.310 478,676 +0.00(+0.00%)
Dec 17, 2004 6.292 6.345 6.285 6.310 385,109 +0.00(+0.00%)
Dec 16, 2004 6.320 6.359 6.299 6.310 454,429 -0.01(-0.17%)
Dec 15, 2004 6.405 6.405 6.320 6.320 353,444 -0.06(-0.93%)
Dec 14, 2004 6.405 6.426 6.348 6.380 287,833 -0.05(-0.71%)
Dec 13, 2004 6.429 6.429 6.398 6.426 220,225 +0.00(+0.00%)
Dec 10, 2004 6.412 6.426 6.384 6.426 252,745 +0.02(+0.33%)
Dec 09, 2004 6.369 6.419 6.352 6.405 278,134 +0.04(+0.55%)
Dec 08, 2004 6.331 6.377 6.331 6.369 312,651 +0.04(+0.61%)
Dec 07, 2004 6.352 6.380 6.317 6.331 384,538 -0.03(-0.50%)
Dec 06, 2004 6.380 6.398 6.359 6.362 185,708 -0.01(-0.16%)
Dec 03, 2004 6.387 6.401 6.348 6.373 303,523 -0.00(-0.06%)
Dec 02, 2004 6.405 6.429 6.331 6.377 649,266 -0.11(-1.62%)
Dec 01, 2004 6.457 6.499 6.450 6.482 217,943 +0.01(+0.11%)
Nov 30, 2004 6.496 6.503 6.447 6.475 468,122 -0.01(-0.11%)
Nov 29, 2004 6.499 6.499 6.426 6.482 271,288 -0.00(-0.05%)
Nov 26, 2004 6.475 6.499 6.471 6.485 59,620 -0.01(-0.11%)
Nov 24, 2004 6.468 6.503 6.457 6.492 196,833 -0.01(-0.16%)
Nov 23, 2004 6.485 6.510 6.485 6.503 229,924 +0.02(+0.38%)
Nov 22, 2004 6.524 6.538 6.454 6.478 239,053 -0.04(-0.65%)
Nov 19, 2004 6.506 6.520 6.485 6.520 302,097 -0.00(-0.05%)
Nov 18, 2004 6.566 6.611 6.503 6.524 177,150 -0.05(-0.75%)
Nov 17, 2004 6.622 6.646 6.559 6.573 200,542 -0.05(-0.69%)
Nov 16, 2004 6.597 6.657 6.594 6.618 251,890 -0.01(-0.21%)
Nov 15, 2004 6.615 6.632 6.594 6.632 185,708 +0.05(+0.75%)
Nov 12, 2004 6.590 6.625 6.555 6.583 247,896 +0.01(+0.16%)
Nov 11, 2004 6.583 6.608 6.555 6.573 138,068 +0.01(+0.11%)
Nov 10, 2004 6.566 6.597 6.538 6.566 136,072 +0.02(+0.32%)
Nov 09, 2004 6.611 6.611 6.520 6.545 226,501 -0.05(-0.69%)
Nov 08, 2004 6.562 6.590 6.531 6.590 209,385 -0.00(-0.05%)
Nov 05, 2004 6.559 6.611 6.524 6.594 301,811 +0.03(+0.48%)
Nov 04, 2004 6.569 6.608 6.527 6.562 155,184 +0.00(+0.00%)
Nov 03, 2004 6.541 6.583 6.527 6.562 288,689 +0.01(+0.11%)
Nov 02, 2004 6.559 6.562 6.496 6.555 234,774 +0.01(+0.21%)
Nov 01, 2004 6.597 6.597 6.538 6.541 199,971 -0.07(-1.01%)
Oct 29, 2004 6.541 6.608 6.531 6.608 183,711 +0.07(+1.02%)
Oct 28, 2004 6.608 6.608 6.541 6.541 160,604 -0.06(-0.85%)
Oct 27, 2004 6.625 6.625 6.531 6.597 221,081 +0.01(+0.11%)
Oct 26, 2004 6.608 6.639 6.576 6.590 326,059 -0.06(-0.90%)
Oct 25, 2004 6.657 6.685 6.625 6.650 205,677 -0.01(-0.11%)
Oct 22, 2004 6.646 6.671 6.629 6.657 543,717 +0.03(+0.48%)
Oct 21, 2004 6.678 6.678 6.611 6.625 406,789 -0.01(-0.21%)
Oct 20, 2004 6.674 6.678 6.590 6.639 192,840 -0.01(-0.21%)
Oct 19, 2004 6.674 6.703 6.632 6.653 149,764 -0.04(-0.52%)
Oct 18, 2004 6.688 6.710 6.674 6.688 129,225 -0.00(-0.05%)
Oct 15, 2004 6.699 6.703 6.667 6.692 115,247 +0.00(+0.05%)
Oct 14, 2004 6.667 6.688 6.646 6.688 112,394 +0.02(+0.32%)
Oct 13, 2004 6.678 6.678 6.657 6.667 87,576 +0.01(+0.16%)
Oct 12, 2004 6.632 6.681 6.611 6.657 105,833 +0.02(+0.37%)
Oct 11, 2004 6.734 6.734 6.573 6.632 500,071 -0.10(-1.51%)
Oct 08, 2004 6.748 6.752 6.713 6.734 97,275 -0.00(-0.05%)
Oct 07, 2004 6.752 6.759 6.717 6.738 113,250 -0.01(-0.21%)
Oct 06, 2004 6.783 6.790 6.748 6.752 172,015 -0.05(-0.67%)
Oct 05, 2004 6.783 6.797 6.748 6.797 163,457 +0.01(+0.21%)
Oct 04, 2004 6.804 6.804 6.748 6.783 122,093 -0.02(-0.31%)
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.