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 +0.04 (+0.37%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 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 (%)
Oct 30, 2009 3.867 3.892 3.779 3.857 637,471 -0.01(-0.27%)
Oct 29, 2009 3.850 3.917 3.850 3.867 341,315 +0.02(+0.55%)
Oct 28, 2009 3.913 3.927 3.846 3.846 250,079 -0.07(-1.90%)
Oct 27, 2009 3.924 3.959 3.920 3.920 307,002 -0.02(-0.45%)
Oct 26, 2009 3.959 3.966 3.906 3.938 283,988 -0.00(-0.10%)
Oct 23, 2009 3.952 3.988 3.942 3.942 251,365 +0.01(+0.19%)
Oct 22, 2009 3.924 3.959 3.920 3.935 361,554 -0.00(-0.09%)
Oct 21, 2009 3.966 3.966 3.931 3.938 329,278 -0.01(-0.19%)
Oct 20, 2009 3.945 3.963 3.942 3.946 276,532 -0.00(-0.08%)
Oct 19, 2009 3.938 3.970 3.935 3.949 292,611 +0.00(+0.09%)
Oct 16, 2009 3.906 3.956 3.889 3.945 316,883 +0.03(+0.81%)
Oct 15, 2009 3.924 3.942 3.910 3.913 273,002 -0.04(-0.90%)
Oct 14, 2009 3.949 3.966 3.945 3.949 278,757 +0.01(+0.36%)
Oct 13, 2009 3.910 3.938 3.910 3.935 174,545 +0.01(+0.18%)
Oct 12, 2009 3.913 3.931 3.896 3.927 451,815 +0.03(+0.73%)
Oct 09, 2009 3.853 3.906 3.853 3.899 284,794 +0.05(+1.29%)
Oct 08, 2009 3.860 3.874 3.850 3.850 338,249 +0.00(+0.09%)
Oct 07, 2009 3.825 3.846 3.821 3.846 264,464 +0.01(+0.37%)
Oct 06, 2009 3.885 3.903 3.825 3.832 680,673 -0.04(-1.01%)
Oct 05, 2009 3.857 3.892 3.821 3.871 726,206 +0.01(+0.18%)
Oct 02, 2009 3.839 3.871 3.818 3.864 223,289 +0.01(+0.28%)
Oct 01, 2009 3.881 3.913 3.828 3.853 569,579 -0.07(-1.71%)
Sep 30, 2009 3.899 3.956 3.885 3.920 771,957 +0.01(+0.18%)
Sep 29, 2009 3.913 3.959 3.878 3.913 979,083 -0.00(-0.09%)
Sep 28, 2009 3.956 3.984 3.864 3.917 537,527 -0.04(-0.98%)
Sep 25, 2009 3.977 3.998 3.935 3.956 400,296 -0.04(-1.06%)
Sep 24, 2009 3.973 4.016 3.963 3.998 309,526 +0.01(+0.36%)
Sep 23, 2009 3.991 4.018 3.974 3.984 410,858 -0.01(-0.35%)
Sep 22, 2009 3.984 4.005 3.977 3.998 205,043 +0.02(+0.53%)
Sep 21, 2009 3.970 4.005 3.970 3.977 225,906 -0.03(-0.71%)
Sep 18, 2009 3.924 4.009 3.924 4.005 216,650 +0.07(+1.71%)
Sep 17, 2009 3.913 3.938 3.892 3.938 347,982 +0.03(+0.82%)
Sep 16, 2009 3.889 3.920 3.881 3.906 381,120 +0.02(+0.55%)
Sep 15, 2009 3.899 3.927 3.885 3.885 279,573 -0.02(-0.63%)
Sep 14, 2009 3.899 3.925 3.892 3.910 105,802 +0.00(+0.09%)
Sep 11, 2009 3.906 3.920 3.882 3.906 176,034 +0.00(+0.00%)
Sep 10, 2009 3.871 3.906 3.860 3.906 173,183 +0.02(+0.45%)
Sep 09, 2009 3.892 3.910 3.874 3.889 162,254 -0.01(-0.27%)
Sep 08, 2009 3.892 3.927 3.874 3.899 121,768 +0.02(+0.64%)
Sep 04, 2009 3.811 3.874 3.811 3.874 205,357 +0.06(+1.48%)
Sep 03, 2009 3.786 3.835 3.785 3.818 208,728 +0.02(+0.65%)
Sep 02, 2009 3.811 3.814 3.779 3.793 205,506 -0.02(-0.46%)
Sep 01, 2009 3.818 3.843 3.811 3.811 157,754 -0.03(-0.74%)
Aug 31, 2009 3.828 3.853 3.807 3.839 151,975 -0.01(-0.19%)
Aug 28, 2009 3.839 3.864 3.825 3.846 159,314 +0.01(+0.29%)
Aug 27, 2009 3.807 3.839 3.804 3.835 193,240 +0.03(+0.74%)
Aug 26, 2009 3.797 3.825 3.789 3.807 158,489 +0.01(+0.19%)
Aug 25, 2009 3.811 3.821 3.793 3.800 293,690 -0.01(-0.19%)
Aug 24, 2009 3.786 3.843 3.779 3.807 655,556 +0.00(+0.00%)
Aug 21, 2009 3.821 3.846 3.758 3.807 421,185 -0.01(-0.37%)
Aug 20, 2009 3.853 3.853 3.800 3.821 179,564 -0.02(-0.46%)
Aug 19, 2009 3.789 3.867 3.754 3.839 209,757 -0.01(-0.21%)
Aug 18, 2009 3.821 3.864 3.811 3.847 194,473 +0.02(+0.58%)
Aug 17, 2009 3.832 3.871 3.811 3.825 217,447 -0.06(-1.48%)
Aug 14, 2009 3.839 3.892 3.839 3.882 296,627 +0.04(+0.94%)
Aug 13, 2009 3.846 3.892 3.835 3.846 290,279 -0.01(-0.30%)
Aug 12, 2009 3.789 3.864 3.789 3.858 230,309 +0.02(+0.58%)
Aug 11, 2009 3.793 3.857 3.793 3.835 339,173 +0.04(+1.03%)
Aug 10, 2009 3.839 3.857 3.782 3.797 228,625 -0.08(-2.01%)
Aug 07, 2009 3.789 3.889 3.782 3.874 423,050 +0.10(+2.53%)
Aug 06, 2009 3.807 3.814 3.761 3.779 229,871 +0.00(+0.09%)
Aug 05, 2009 3.751 3.789 3.736 3.775 336,610 +0.01(+0.28%)
Aug 04, 2009 3.726 3.828 3.726 3.765 356,012 +0.01(+0.38%)
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.