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: 4:10 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 (%)
Jul 31, 2006 6.233 6.268 6.233 6.268 164,598 +0.01(+0.17%)
Jul 28, 2006 6.264 6.268 6.233 6.257 160,034 +0.00(+0.00%)
Jul 27, 2006 6.257 6.257 6.243 6.257 160,034 +0.00(+0.06%)
Jul 26, 2006 6.229 6.254 6.222 6.254 221,937 +0.03(+0.45%)
Jul 25, 2006 6.250 6.250 6.201 6.226 292,968 -0.02(-0.34%)
Jul 24, 2006 6.219 6.247 6.201 6.247 217,372 +0.03(+0.51%)
Jul 21, 2006 6.201 6.219 6.180 6.215 217,372 +0.02(+0.40%)
Jul 20, 2006 6.215 6.215 6.173 6.191 237,341 -0.02(-0.28%)
Jul 19, 2006 6.177 6.208 6.166 6.208 308,658 +0.04(+0.57%)
Jul 18, 2006 6.177 6.184 6.152 6.173 233,347 -0.01(-0.17%)
Jul 17, 2006 6.177 6.187 6.138 6.184 223,934 +0.02(+0.34%)
Jul 14, 2006 6.156 6.170 6.149 6.163 117,244 +0.00(+0.00%)
Jul 13, 2006 6.177 6.184 6.159 6.163 193,125 +0.00(+0.00%)
Jul 12, 2006 6.187 6.187 6.149 6.163 211,667 -0.02(-0.28%)
Jul 11, 2006 6.170 6.180 6.156 6.180 171,445 +0.01(+0.17%)
Jul 10, 2006 6.170 6.173 6.135 6.170 161,746 +0.00(+0.06%)
Jul 07, 2006 6.180 6.184 6.135 6.166 305,520 -0.00(-0.06%)
Jul 06, 2006 6.180 6.184 6.149 6.170 203,109 +0.00(+0.00%)
Jul 05, 2006 6.198 6.205 6.156 6.170 178,861 -0.04(-0.57%)
Jul 03, 2006 6.222 6.222 6.187 6.205 174,868 -0.05(-0.84%)
Jun 30, 2006 6.271 6.271 6.194 6.257 215,090 -0.01(-0.11%)
Jun 29, 2006 6.261 6.268 6.250 6.264 101,840 +0.00(+0.06%)
Jun 28, 2006 6.250 6.261 6.236 6.261 188,275 +0.01(+0.17%)
Jun 27, 2006 6.261 6.271 6.215 6.250 278,990 -0.01(-0.17%)
Jun 26, 2006 6.268 6.275 6.240 6.261 138,639 +0.00(+0.00%)
Jun 23, 2006 6.247 6.271 6.243 6.261 305,805 +0.02(+0.34%)
Jun 22, 2006 6.201 6.247 6.177 6.240 621,310 +0.04(+0.68%)
Jun 21, 2006 6.198 6.201 6.184 6.198 349,736 +0.01(+0.23%)
Jun 20, 2006 6.187 6.191 6.177 6.184 267,865 +0.01(+0.23%)
Jun 19, 2006 6.166 6.173 6.158 6.170 302,097 +0.01(+0.23%)
Jun 16, 2006 6.163 6.166 6.138 6.156 413,065 +0.01(+0.11%)
Jun 15, 2006 6.163 6.166 6.142 6.149 330,053 -0.00(-0.06%)
Jun 14, 2006 6.145 6.163 6.131 6.152 320,354 +0.01(+0.11%)
Jun 13, 2006 6.152 6.163 6.130 6.145 247,611 -0.02(-0.40%)
Jun 12, 2006 6.194 6.194 6.163 6.170 187,419 -0.02(-0.28%)
Jun 09, 2006 6.191 6.194 6.170 6.187 104,978 +0.00(+0.00%)
Jun 08, 2006 6.173 6.194 6.166 6.187 187,705 +0.01(+0.23%)
Jun 07, 2006 6.152 6.184 6.149 6.173 150,905 +0.02(+0.34%)
Jun 06, 2006 6.131 6.156 6.131 6.152 215,661 -0.01(-0.11%)
Jun 05, 2006 6.156 6.173 6.142 6.159 148,338 -0.02(-0.28%)
Jun 02, 2006 6.163 6.191 6.145 6.177 174,868 +0.00(+0.06%)
Jun 01, 2006 6.128 6.177 6.128 6.173 260,448 +0.00(+0.00%)
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%)
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.