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 )

10.41 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2010 4.824 4.853 4.817 4.853 283,083 +0.04(+0.76%)
Oct 28, 2010 4.835 4.839 4.810 4.817 358,463 -0.01(-0.30%)
Oct 27, 2010 4.821 4.839 4.810 4.831 344,561 -0.00(-0.03%)
Oct 25, 2010 4.846 4.846 4.832 4.833 140,244 -0.01(-0.20%)
Oct 22, 2010 4.831 4.846 4.828 4.842 216,725 +0.00(+0.00%)
Oct 21, 2010 4.824 4.846 4.813 4.842 220,759 +0.02(+0.45%)
Oct 20, 2010 4.821 4.842 4.802 4.821 333,238 +0.01(+0.23%)
Oct 19, 2010 4.810 4.824 4.799 4.810 370,608 -0.00(-0.08%)
Oct 18, 2010 4.802 4.842 4.798 4.813 392,660 +0.02(+0.38%)
Oct 15, 2010 4.806 4.806 4.784 4.795 283,607 -0.00(-0.08%)
Oct 14, 2010 4.795 4.810 4.787 4.799 355,755 -0.00(-0.08%)
Oct 13, 2010 4.802 4.810 4.791 4.802 424,596 +0.00(+0.00%)
Oct 12, 2010 4.777 4.810 4.773 4.802 217,662 +0.02(+0.46%)
Oct 11, 2010 4.802 4.802 4.769 4.780 343,155 -0.01(-0.23%)
Oct 08, 2010 4.791 4.813 4.779 4.791 224,203 -0.01(-0.23%)
Oct 07, 2010 4.817 4.817 4.762 4.802 367,933 -0.02(-0.45%)
Oct 06, 2010 4.813 4.824 4.799 4.824 528,536 +0.01(+0.23%)
Oct 05, 2010 4.817 4.817 4.799 4.813 281,562 -0.00(-0.08%)
Oct 04, 2010 4.791 4.817 4.791 4.817 153,280 -0.00(-0.08%)
Oct 01, 2010 4.821 4.821 4.769 4.821 424,665 +0.04(+0.88%)
Sep 30, 2010 4.808 4.808 4.775 4.779 214,713 -0.00(-0.08%)
Sep 29, 2010 4.771 4.800 4.753 4.782 263,465 +0.02(+0.46%)
Sep 28, 2010 4.717 4.771 4.713 4.760 193,884 +0.05(+1.16%)
Sep 27, 2010 4.710 4.749 4.706 4.706 343,779 -0.01(-0.15%)
Sep 24, 2010 4.739 4.739 4.706 4.713 343,118 -0.01(-0.23%)
Sep 23, 2010 4.684 4.724 4.684 4.724 499,071 +0.01(+0.15%)
Sep 22, 2010 4.720 4.735 4.706 4.717 438,815 +0.01(+0.23%)
Sep 21, 2010 4.760 4.765 4.659 4.706 1,540,153 -0.05(-0.99%)
Sep 20, 2010 4.760 4.784 4.739 4.753 649,379 -0.01(-0.15%)
Sep 17, 2010 4.760 4.771 4.731 4.760 342,109 +0.01(+0.15%)
Sep 15, 2010 4.822 4.822 4.753 4.753 305,982 -0.06(-1.28%)
Sep 14, 2010 4.808 4.833 4.808 4.815 258,077 +0.00(+0.00%)
Sep 13, 2010 4.822 4.826 4.808 4.815 198,609 -0.00(-0.05%)
Sep 10, 2010 4.775 4.822 4.775 4.817 190,535 +0.04(+0.81%)
Sep 09, 2010 4.789 4.800 4.764 4.779 241,687 -0.00(-0.08%)
Sep 08, 2010 4.819 4.826 4.768 4.783 262,307 -0.01(-0.30%)
Sep 07, 2010 4.811 4.819 4.779 4.797 453,469 -0.01(-0.15%)
Sep 03, 2010 4.829 4.829 4.797 4.804 189,428 +0.01(+0.23%)
Sep 02, 2010 4.808 4.862 4.789 4.793 397,631 -0.03(-0.61%)
Sep 01, 2010 4.826 4.848 4.804 4.822 369,900 +0.01(+0.27%)
Aug 31, 2010 4.784 4.809 4.770 4.809 166,034 -0.00(-0.08%)
Aug 30, 2010 4.780 4.820 4.777 4.813 445,348 +0.04(+0.76%)
Aug 27, 2010 4.777 4.780 4.759 4.777 250,520 +0.03(+0.61%)
Aug 26, 2010 4.770 4.795 4.748 4.748 329,650 -0.03(-0.68%)
Aug 25, 2010 4.770 4.780 4.744 4.780 259,440 +0.00(+0.00%)
Aug 24, 2010 4.744 4.780 4.744 4.780 294,984 +0.00(+0.00%)
Aug 23, 2010 4.777 4.780 4.762 4.780 157,263 +0.00(+0.00%)
Aug 20, 2010 4.799 4.799 4.755 4.780 255,952 -0.02(-0.38%)
Aug 19, 2010 4.752 4.806 4.752 4.799 282,721 +0.03(+0.61%)
Aug 18, 2010 4.726 4.791 4.726 4.770 506,749 +0.03(+0.69%)
Aug 17, 2010 4.741 4.748 4.733 4.737 275,028 -0.02(-0.38%)
Aug 16, 2010 4.733 4.759 4.726 4.755 298,997 +0.01(+0.31%)
Aug 13, 2010 4.741 4.755 4.715 4.741 251,294 +0.00(+0.00%)
Aug 12, 2010 4.708 4.755 4.708 4.741 269,642 +0.00(+0.00%)
Aug 11, 2010 4.719 4.741 4.715 4.741 250,465 +0.00(+0.08%)
Aug 10, 2010 4.715 4.762 4.715 4.737 266,472 -0.00(-0.08%)
Aug 09, 2010 4.741 4.741 4.704 4.741 171,804 +0.01(+0.15%)
Aug 06, 2010 4.733 4.777 4.715 4.733 317,431 -0.01(-0.15%)
Aug 05, 2010 4.701 4.741 4.697 4.741 215,169 +0.03(+0.69%)
Aug 04, 2010 4.719 4.750 4.701 4.708 351,564 -0.03(-0.54%)
Aug 03, 2010 4.719 4.737 4.704 4.733 269,388 +0.02(+0.46%)
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.