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 )

10.44 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 5.272 5.321 5.261 5.321 145,839 +0.02(+0.47%)
Jan 30, 2008 5.304 5.339 5.275 5.297 209,715 -0.02(-0.47%)
Jan 29, 2008 5.272 5.339 5.272 5.321 179,190 +0.02(+0.33%)
Jan 28, 2008 5.343 5.343 5.282 5.304 165,341 -0.03(-0.53%)
Jan 25, 2008 5.332 5.396 5.318 5.332 213,389 -0.02(-0.33%)
Jan 24, 2008 5.275 5.364 5.275 5.350 275,286 +0.02(+0.47%)
Jan 23, 2008 5.236 5.325 5.173 5.325 267,373 +0.08(+1.48%)
Jan 22, 2008 5.208 5.325 5.102 5.247 374,466 -0.12(-2.24%)
Jan 21, 2008 5.374 5.424 5.311 5.367 0 +0.00(+0.00%)
Jan 18, 2008 5.374 5.424 5.311 5.367 203,799 -0.01(-0.20%)
Jan 17, 2008 5.456 5.459 5.371 5.378 264,264 -0.08(-1.43%)
Jan 16, 2008 5.427 5.463 5.420 5.456 209,715 +0.03(+0.59%)
Jan 15, 2008 5.420 5.477 5.420 5.424 238,544 -0.05(-0.90%)
Jan 14, 2008 5.438 5.481 5.438 5.473 131,990 +0.02(+0.45%)
Jan 11, 2008 5.445 5.470 5.431 5.449 188,517 +0.00(+0.00%)
Jan 10, 2008 5.438 5.449 5.406 5.449 305,944 +0.01(+0.13%)
Jan 09, 2008 5.473 5.473 5.424 5.442 135,772 -0.01(-0.26%)
Jan 08, 2008 5.442 5.470 5.417 5.456 438,073 +0.03(+0.52%)
Jan 07, 2008 5.413 5.438 5.385 5.427 175,349 -0.00(-0.06%)
Jan 04, 2008 5.427 5.459 5.410 5.431 84,977 -0.04(-0.78%)
Jan 03, 2008 5.350 5.473 5.350 5.473 145,839 +0.13(+2.47%)
Jan 02, 2008 5.343 5.364 5.318 5.342 184,278 +0.03(+0.52%)
Jan 01, 2008 5.272 5.318 5.236 5.314 957,783 +0.00(+0.00%)
Dec 31, 2007 5.272 5.318 5.236 5.314 957,783 +0.05(+0.87%)
Dec 28, 2007 5.279 5.297 5.254 5.268 553,965 -0.01(-0.20%)
Dec 27, 2007 5.265 5.307 5.251 5.279 622,363 -0.02(-0.40%)
Dec 26, 2007 5.304 5.321 5.268 5.300 397,693 +0.00(+0.07%)
Dec 24, 2007 5.272 5.304 5.247 5.297 847,341 +0.06(+1.08%)
Dec 21, 2007 5.258 5.290 5.240 5.240 446,564 +0.00(+0.00%)
Dec 20, 2007 5.233 5.265 5.233 5.240 305,528 -0.01(-0.20%)
Dec 19, 2007 5.268 5.282 5.222 5.251 249,001 -0.01(-0.17%)
Dec 18, 2007 5.272 5.300 5.222 5.259 420,561 -0.01(-0.24%)
Dec 17, 2007 5.254 5.307 5.236 5.272 454,195 -0.02(-0.33%)
Dec 14, 2007 5.236 5.321 5.236 5.290 481,045 -0.01(-0.13%)
Dec 13, 2007 5.314 5.318 5.236 5.297 581,663 -0.00(-0.07%)
Dec 12, 2007 5.392 5.392 5.297 5.300 381,840 -0.00(-0.07%)
Dec 11, 2007 5.350 5.364 5.286 5.304 398,516 -0.05(-0.93%)
Dec 10, 2007 5.343 5.374 5.343 5.353 364,882 +0.01(+0.20%)
Dec 07, 2007 5.332 5.374 5.332 5.343 382,688 -0.01(-0.20%)
Dec 06, 2007 5.343 5.367 5.335 5.353 297,615 +0.01(+0.13%)
Dec 05, 2007 5.350 5.378 5.321 5.346 388,623 +0.01(+0.20%)
Dec 04, 2007 5.410 5.417 5.335 5.335 297,332 -0.07(-1.37%)
Dec 03, 2007 5.367 5.410 5.353 5.410 327,574 -0.02(-0.33%)
Nov 30, 2007 5.360 5.427 5.357 5.427 235,435 +0.07(+1.25%)
Nov 29, 2007 5.335 5.378 5.335 5.360 273,308 -0.01(-0.13%)
Nov 28, 2007 5.438 5.438 5.286 5.367 483,306 +0.03(+0.60%)
Nov 27, 2007 5.282 5.335 5.212 5.335 395,972 +0.02(+0.40%)
Nov 26, 2007 5.272 5.328 5.222 5.314 254,654 +0.07(+1.28%)
Nov 23, 2007 5.240 5.286 5.240 5.247 114,184 +0.01(+0.14%)
Nov 21, 2007 5.215 5.272 5.173 5.240 304,966 -0.06(-1.13%)
Nov 20, 2007 5.385 5.385 5.244 5.300 326,444 -0.00(-0.07%)
Nov 19, 2007 5.389 5.452 5.297 5.304 449,958 -0.16(-2.91%)
Nov 16, 2007 5.484 5.527 5.449 5.463 284,048 -0.04(-0.71%)
Nov 15, 2007 5.477 5.530 5.445 5.502 232,043 +0.01(+0.26%)
Nov 14, 2007 5.544 5.544 5.456 5.488 210,846 +0.00(+0.06%)
Nov 13, 2007 5.456 5.491 5.445 5.484 249,567 +0.02(+0.32%)
Nov 12, 2007 5.523 5.573 5.445 5.466 248,153 -0.08(-1.47%)
Nov 09, 2007 5.488 5.594 5.488 5.548 168,736 +0.00(+0.00%)
Nov 08, 2007 5.551 5.576 5.534 5.548 184,560 -0.04(-0.70%)
Nov 07, 2007 5.611 5.615 5.550 5.587 302,702 -0.03(-0.50%)
Nov 06, 2007 5.622 5.661 5.615 5.615 235,152 -0.03(-0.50%)
Nov 05, 2007 5.679 5.689 5.626 5.643 206,323 -0.05(-0.93%)
Nov 02, 2007 5.657 5.721 5.590 5.696 281,504 +0.04(+0.75%)
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.