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 )

10.27 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2005 6.226 6.275 6.208 6.271 198,268 +0.05(+0.73%)
May 27, 2005 6.127 6.247 6.127 6.226 291,554 +0.11(+1.83%)
May 26, 2005 6.061 6.127 6.061 6.113 284,422 +0.04(+0.69%)
May 25, 2005 6.085 6.127 6.047 6.071 682,100 -0.01(-0.17%)
May 24, 2005 6.194 6.201 6.082 6.082 388,549 -0.10(-1.64%)
May 23, 2005 6.183 6.204 6.152 6.183 238,778 -0.02(-0.28%)
May 20, 2005 6.180 6.222 6.180 6.201 217,952 +0.02(+0.34%)
May 19, 2005 6.243 6.243 6.169 6.180 323,505 -0.04(-0.56%)
May 18, 2005 6.240 6.254 6.190 6.215 244,768 -0.02(-0.39%)
May 17, 2005 6.285 6.334 6.222 6.240 228,222 -0.05(-0.78%)
May 16, 2005 6.285 6.317 6.285 6.289 115,537 +0.00(+0.06%)
May 13, 2005 6.282 6.296 6.282 6.285 149,485 +0.00(+0.06%)
May 12, 2005 6.292 6.303 6.254 6.282 142,924 +0.00(+0.06%)
May 11, 2005 6.348 6.348 6.278 6.278 300,398 -0.05(-0.83%)
May 10, 2005 6.348 6.380 6.310 6.331 171,167 -0.02(-0.33%)
May 09, 2005 6.348 6.390 6.324 6.352 140,642 -0.02(-0.38%)
May 06, 2005 6.376 6.390 6.341 6.376 189,710 +0.00(+0.00%)
May 05, 2005 6.366 6.383 6.334 6.376 172,308 -0.01(-0.11%)
May 04, 2005 6.348 6.390 6.348 6.383 164,035 +0.02(+0.39%)
May 03, 2005 6.362 6.369 6.331 6.359 97,850 -0.02(-0.38%)
May 02, 2005 6.352 6.401 6.348 6.383 144,636 +0.02(+0.33%)
Apr 29, 2005 6.387 6.390 6.345 6.362 160,897 -0.04(-0.66%)
Apr 28, 2005 6.390 6.439 6.376 6.404 215,670 +0.00(+0.00%)
Apr 27, 2005 6.380 6.425 6.376 6.404 181,722 +0.03(+0.44%)
Apr 26, 2005 6.429 6.443 6.376 6.376 474,988 -0.05(-0.82%)
Apr 25, 2005 6.432 6.453 6.401 6.429 301,824 -0.01(-0.16%)
Apr 22, 2005 6.408 6.446 6.408 6.439 176,016 +0.02(+0.27%)
Apr 21, 2005 6.408 6.467 6.404 6.422 176,587 -0.01(-0.22%)
Apr 20, 2005 6.429 6.453 6.369 6.436 290,984 +0.00(+0.05%)
Apr 19, 2005 6.478 6.478 6.390 6.432 256,465 -0.02(-0.27%)
Apr 18, 2005 6.446 6.485 6.397 6.450 225,655 +0.01(+0.16%)
Apr 15, 2005 6.481 6.485 6.362 6.439 275,579 -0.04(-0.65%)
Apr 14, 2005 6.432 6.481 6.422 6.481 154,906 +0.03(+0.43%)
Apr 13, 2005 6.474 6.502 6.443 6.453 178,869 -0.01(-0.11%)
Apr 12, 2005 6.443 6.467 6.408 6.460 171,452 +0.04(+0.55%)
Apr 11, 2005 6.499 6.499 6.397 6.425 224,514 -0.06(-0.87%)
Apr 08, 2005 6.478 6.495 6.457 6.481 200,265 -0.02(-0.32%)
Apr 07, 2005 6.520 6.537 6.450 6.502 227,081 -0.01(-0.16%)
Apr 06, 2005 6.597 6.597 6.502 6.513 197,127 -0.06(-0.96%)
Apr 05, 2005 6.537 6.604 6.516 6.576 162,038 +0.06(+0.86%)
Apr 04, 2005 6.513 6.562 6.457 6.520 104,697 +0.01(+0.11%)
Apr 01, 2005 6.450 6.541 6.450 6.513 176,587 -0.01(-0.11%)
Mar 31, 2005 6.520 6.583 6.506 6.520 140,927 +0.00(+0.00%)
Mar 30, 2005 6.485 6.548 6.485 6.520 136,363 +0.01(+0.22%)
Mar 29, 2005 6.488 6.520 6.485 6.506 151,768 +0.01(+0.22%)
Mar 28, 2005 6.513 6.534 6.387 6.492 678,106 -0.06(-0.96%)
Mar 24, 2005 6.573 6.615 6.520 6.555 219,379 +0.00(+0.00%)
Mar 23, 2005 6.555 6.643 6.485 6.555 285,278 +0.00(+0.00%)
Mar 22, 2005 6.583 6.594 6.541 6.555 145,492 -0.02(-0.37%)
Mar 21, 2005 6.622 6.625 6.566 6.580 213,958 -0.08(-1.16%)
Mar 18, 2005 6.653 6.657 6.601 6.657 201,121 +0.00(+0.05%)
Mar 17, 2005 6.639 6.688 6.622 6.653 208,823 -0.01(-0.21%)
Mar 16, 2005 6.629 6.688 6.611 6.667 204,829 +0.01(+0.21%)
Mar 15, 2005 6.699 6.702 6.636 6.653 142,068 -0.02(-0.26%)
Mar 14, 2005 6.671 6.706 6.667 6.671 248,477 -0.01(-0.10%)
Mar 11, 2005 6.709 6.723 6.678 6.678 182,007 -0.06(-0.83%)
Mar 10, 2005 6.734 6.765 6.713 6.734 157,188 -0.01(-0.21%)
Mar 09, 2005 6.765 6.783 6.730 6.748 332,634 -0.01(-0.10%)
Mar 08, 2005 6.741 6.769 6.741 6.755 284,137 -0.01(-0.10%)
Mar 07, 2005 6.765 6.769 6.734 6.762 318,085 +0.02(+0.31%)
Mar 04, 2005 6.751 6.769 6.730 6.741 224,799 -0.02(-0.26%)
Mar 03, 2005 6.762 6.776 6.744 6.758 219,949 +0.00(+0.00%)
Mar 02, 2005 6.755 6.762 6.737 6.758 136,363 +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.