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 )

10.16 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006 6.149 6.177 6.145 6.173 218,228 +0.02(+0.28%)
May 30, 2006 6.156 6.177 6.131 6.156 161,175 -0.02(-0.28%)
May 26, 2006 6.138 6.173 6.124 6.173 150,905 +0.05(+0.74%)
May 25, 2006 6.121 6.128 6.100 6.128 214,805 +0.01(+0.11%)
May 24, 2006 6.149 6.152 6.114 6.121 148,338 -0.01(-0.23%)
May 23, 2006 6.075 6.138 6.075 6.135 360,006 +0.04(+0.63%)
May 22, 2006 6.145 6.145 6.072 6.096 207,388 -0.04(-0.69%)
May 19, 2006 6.072 6.138 6.072 6.138 163,172 +0.02(+0.29%)
May 18, 2006 6.100 6.124 6.089 6.121 220,796 +0.01(+0.11%)
May 17, 2006 6.142 6.152 6.086 6.114 178,291 -0.05(-0.80%)
May 16, 2006 6.138 6.168 6.103 6.163 201,683 +0.04(+0.69%)
May 15, 2006 6.100 6.145 6.100 6.121 190,557 +0.01(+0.17%)
May 12, 2006 6.110 6.110 6.086 6.110 149,764 +0.01(+0.23%)
May 11, 2006 6.100 6.124 6.086 6.096 171,445 -0.04(-0.63%)
May 10, 2006 6.149 6.149 6.096 6.135 286,407 +0.00(+0.06%)
May 09, 2006 6.131 6.149 6.121 6.131 143,203 +0.00(+0.00%)
May 08, 2006 6.170 6.170 6.114 6.131 172,300 -0.04(-0.62%)
May 05, 2006 6.163 6.180 6.149 6.170 110,683 +0.02(+0.34%)
May 04, 2006 6.142 6.170 6.138 6.149 262,159 +0.01(+0.17%)
May 03, 2006 6.152 6.156 6.117 6.138 168,877 -0.01(-0.11%)
May 02, 2006 6.124 6.145 6.110 6.145 172,871 +0.02(+0.29%)
May 01, 2006 6.107 6.135 6.103 6.128 195,122 -0.03(-0.51%)
Apr 28, 2006 6.166 6.166 6.124 6.159 183,711 -0.01(-0.11%)
Apr 27, 2006 6.093 6.166 6.093 6.166 332,905 +0.06(+0.92%)
Apr 26, 2006 6.107 6.114 6.082 6.110 249,608 +0.01(+0.17%)
Apr 25, 2006 6.110 6.110 6.086 6.100 181,999 -0.02(-0.34%)
Apr 24, 2006 6.131 6.145 6.096 6.121 209,670 -0.02(-0.34%)
Apr 21, 2006 6.089 6.149 6.089 6.142 207,959 +0.03(+0.52%)
Apr 20, 2006 6.131 6.131 6.068 6.110 286,122 -0.02(-0.29%)
Apr 19, 2006 6.093 6.128 6.079 6.128 511,767 +0.02(+0.34%)
Apr 18, 2006 6.110 6.131 6.072 6.107 276,423 -0.01(-0.11%)
Apr 17, 2006 6.103 6.137 6.093 6.114 465,554 -0.06(-1.02%)
Apr 13, 2006 6.201 6.201 6.152 6.177 202,539 -0.02(-0.40%)
Apr 12, 2006 6.222 6.236 6.191 6.201 313,507 -0.02(-0.34%)
Apr 11, 2006 6.187 6.226 6.187 6.222 143,203 -0.00(-0.06%)
Apr 10, 2006 6.222 6.247 6.201 6.226 168,021 -0.01(-0.22%)
Apr 07, 2006 6.285 6.285 6.226 6.240 178,861 -0.05(-0.73%)
Apr 06, 2006 6.268 6.285 6.257 6.285 232,206 +0.02(+0.28%)
Apr 05, 2006 6.254 6.292 6.247 6.268 326,344 +0.02(+0.34%)
Apr 04, 2006 6.205 6.247 6.191 6.247 219,940 +0.03(+0.45%)
Apr 03, 2006 6.222 6.233 6.205 6.219 150,620 -0.04(-0.56%)
Mar 31, 2006 6.264 6.264 6.233 6.254 214,520 +0.00(+0.00%)
Mar 30, 2006 6.243 6.257 6.208 6.254 236,485 +0.01(+0.17%)
Mar 29, 2006 6.278 6.282 6.226 6.243 244,758 -0.02(-0.39%)
Mar 28, 2006 6.289 6.289 6.268 6.268 224,504 +0.00(+0.07%)
Mar 27, 2006 6.275 6.282 6.257 6.264 235,344 -0.00(-0.01%)
Mar 24, 2006 6.282 6.282 6.236 6.264 261,874 -0.01(-0.17%)
Mar 23, 2006 6.261 6.275 6.254 6.275 208,814 +0.00(+0.06%)
Mar 22, 2006 6.257 6.271 6.243 6.271 191,128 +0.02(+0.34%)
Mar 21, 2006 6.243 6.257 6.236 6.250 214,520 -0.01(-0.11%)
Mar 20, 2006 6.254 6.271 6.238 6.257 256,169 +0.01(+0.11%)
Mar 17, 2006 6.229 6.250 6.219 6.250 207,103 +0.03(+0.45%)
Mar 16, 2006 6.257 6.264 6.208 6.222 272,429 -0.04(-0.62%)
Mar 15, 2006 6.275 6.275 6.243 6.261 195,122 -0.01(-0.17%)
Mar 14, 2006 6.243 6.275 6.208 6.271 370,560 +0.04(+0.56%)
Mar 13, 2006 6.205 6.247 6.205 6.236 240,764 +0.02(+0.40%)
Mar 10, 2006 6.229 6.233 6.201 6.212 145,771 -0.01(-0.11%)
Mar 09, 2006 6.212 6.219 6.170 6.219 283,269 +0.01(+0.23%)
Mar 08, 2006 6.191 6.205 6.156 6.205 239,053 +0.02(+0.28%)
Mar 07, 2006 6.250 6.250 6.180 6.187 216,231 -0.05(-0.73%)
Mar 06, 2006 6.243 6.254 6.229 6.233 173,156 +0.00(+0.06%)
Mar 03, 2006 6.282 6.289 6.208 6.229 355,156 -0.05(-0.78%)
Mar 02, 2006 6.282 6.292 6.264 6.278 334,046 +0.00(+0.06%)
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.