Skip to main content

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

Historical Prices

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.