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 (%)
Feb 28, 2007 6.450 6.534 6.450 6.534 251,034 +0.10(+1.53%)
Feb 27, 2007 6.538 6.538 6.426 6.436 411,068 -0.10(-1.55%)
Feb 26, 2007 6.524 6.541 6.517 6.538 221,366 +0.02(+0.27%)
Feb 23, 2007 6.499 6.520 6.485 6.520 206,247 +0.02(+0.32%)
Feb 22, 2007 6.503 6.531 6.482 6.499 185,137 -0.02(-0.32%)
Feb 21, 2007 6.527 6.527 6.499 6.520 171,445 +0.02(+0.27%)
Feb 20, 2007 6.566 6.566 6.485 6.503 448,153 -0.06(-0.96%)
Feb 16, 2007 6.527 6.566 6.513 6.566 194,266 +0.01(+0.16%)
Feb 15, 2007 6.576 6.615 6.524 6.555 429,325 -0.06(-0.85%)
Feb 14, 2007 6.625 6.625 6.587 6.611 251,319 -0.03(-0.47%)
Feb 13, 2007 6.608 6.643 6.604 6.643 247,753 +0.04(+0.53%)
Feb 12, 2007 6.615 6.615 6.594 6.608 270,860 -0.01(-0.11%)
Feb 09, 2007 6.597 6.615 6.576 6.615 218,799 +0.02(+0.32%)
Feb 08, 2007 6.545 6.597 6.538 6.594 253,316 +0.03(+0.48%)
Feb 07, 2007 6.552 6.562 6.534 6.562 161,175 +0.01(+0.21%)
Feb 06, 2007 6.545 6.562 6.520 6.548 261,874 +0.01(+0.16%)
Feb 05, 2007 6.510 6.573 6.489 6.538 227,927 +0.03(+0.48%)
Feb 02, 2007 6.510 6.520 6.478 6.506 293,253 -0.01(-0.11%)
Feb 01, 2007 6.471 6.517 6.464 6.513 337,184 -0.01(-0.16%)
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%)
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.