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 -0.00 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 30, 2011 5.190 5.211 5.170 5.174 230,182 -0.01(-0.23%)
Dec 29, 2011 5.178 5.209 5.178 5.186 205,942 -0.00(-0.08%)
Dec 28, 2011 5.194 5.194 5.170 5.190 180,393 +0.01(+0.25%)
Dec 27, 2011 5.204 5.222 5.138 5.177 157,546 -0.03(-0.52%)
Dec 23, 2011 5.181 5.267 5.165 5.204 261,006 +0.05(+0.91%)
Dec 21, 2011 5.146 5.185 5.126 5.158 146,642 -0.02(-0.30%)
Dec 20, 2011 5.072 5.173 5.072 5.173 222,496 +0.09(+1.84%)
Dec 19, 2011 5.091 5.130 5.072 5.080 192,196 -0.03(-0.61%)
Dec 16, 2011 5.138 5.138 5.068 5.111 170,849 +0.00(+0.08%)
Dec 15, 2011 5.119 5.142 5.072 5.107 171,513 +0.02(+0.38%)
Dec 14, 2011 5.119 5.142 5.083 5.087 156,588 -0.05(-1.06%)
Dec 13, 2011 5.126 5.189 5.126 5.142 176,130 +0.02(+0.46%)
Dec 12, 2011 5.076 5.126 5.076 5.119 180,913 +0.01(+0.23%)
Dec 09, 2011 5.154 5.158 5.107 5.107 139,947 -0.01(-0.23%)
Dec 08, 2011 5.134 5.154 5.080 5.119 157,902 -0.04(-0.76%)
Dec 07, 2011 5.185 5.185 5.150 5.158 85,227 -0.04(-0.75%)
Dec 06, 2011 5.208 5.208 5.158 5.197 111,949 -0.01(-0.15%)
Dec 05, 2011 5.130 5.212 5.130 5.204 224,721 +0.07(+1.37%)
Dec 02, 2011 5.111 5.146 5.107 5.134 160,366 +0.02(+0.38%)
Dec 01, 2011 5.103 5.142 5.103 5.115 124,744 +0.00(+0.10%)
Nov 30, 2011 5.160 5.160 5.086 5.110 247,265 +0.06(+1.23%)
Nov 29, 2011 5.028 5.083 5.028 5.048 127,734 +0.01(+0.23%)
Nov 28, 2011 5.106 5.121 5.036 5.036 123,602 +0.01(+0.15%)
Nov 25, 2011 5.071 5.071 5.024 5.028 86,366 -0.02(-0.31%)
Nov 23, 2011 5.063 5.076 5.044 5.044 53,422 -0.03(-0.61%)
Nov 22, 2011 5.094 5.098 5.044 5.075 192,811 +0.02(+0.38%)
Nov 21, 2011 5.083 5.137 5.055 5.055 168,903 -0.09(-1.73%)
Nov 18, 2011 5.218 5.218 5.133 5.145 204,448 -0.02(-0.45%)
Nov 17, 2011 5.261 5.296 5.160 5.168 185,355 -0.12(-2.35%)
Nov 16, 2011 5.296 5.296 5.242 5.292 108,024 +0.02(+0.37%)
Nov 15, 2011 5.261 5.300 5.207 5.273 113,373 +0.07(+1.27%)
Nov 14, 2011 5.211 5.253 5.188 5.207 115,935 -0.02(-0.45%)
Nov 11, 2011 5.215 5.261 5.215 5.230 93,279 +0.02(+0.30%)
Nov 10, 2011 5.238 5.238 5.141 5.215 189,180 +0.02(+0.45%)
Nov 09, 2011 5.203 5.269 5.152 5.191 120,736 -0.09(-1.62%)
Nov 08, 2011 5.292 5.315 5.222 5.277 92,743 +0.02(+0.37%)
Nov 07, 2011 5.207 5.292 5.063 5.257 128,170 +0.01(+0.22%)
Nov 04, 2011 5.315 5.343 5.238 5.246 182,997 -0.08(-1.53%)
Nov 03, 2011 5.362 5.393 5.315 5.327 126,358 -0.03(-0.51%)
Nov 02, 2011 5.327 5.367 5.280 5.354 132,801 +0.04(+0.73%)
Nov 01, 2011 5.199 5.389 5.172 5.315 152,962 +0.05(+0.88%)
Oct 31, 2011 5.319 5.319 5.238 5.269 128,615 -0.08(-1.44%)
Oct 28, 2011 5.327 5.346 5.261 5.346 135,781 +0.04(+0.80%)
Oct 27, 2011 5.288 5.361 5.265 5.304 200,282 +0.07(+1.40%)
Oct 26, 2011 5.188 5.245 5.188 5.230 99,713 +0.06(+1.12%)
Oct 25, 2011 5.230 5.230 5.157 5.172 176,059 -0.06(-1.11%)
Oct 24, 2011 5.141 5.234 5.134 5.230 133,924 +0.09(+1.80%)
Oct 21, 2011 5.192 5.219 5.126 5.138 262,936 -0.03(-0.60%)
Oct 20, 2011 5.103 5.215 5.103 5.168 256,482 +0.05(+0.98%)
Oct 19, 2011 5.153 5.211 5.111 5.118 152,724 -0.01(-0.15%)
Oct 18, 2011 5.153 5.153 5.107 5.126 161,704 -0.03(-0.52%)
Oct 17, 2011 5.284 5.284 5.138 5.153 319,654 +0.01(+0.23%)
Oct 14, 2011 5.103 5.145 5.080 5.141 139,108 +0.06(+1.22%)
Oct 13, 2011 5.099 5.099 5.037 5.080 136,134 -0.04(-0.75%)
Oct 12, 2011 5.134 5.134 5.074 5.118 183,953 +0.02(+0.30%)
Oct 11, 2011 5.172 5.172 5.068 5.103 201,710 -0.07(-1.34%)
Oct 10, 2011 5.026 5.172 5.018 5.172 249,293 +0.17(+3.32%)
Oct 07, 2011 5.057 5.057 4.987 5.006 100,845 -0.01(-0.15%)
Oct 06, 2011 4.979 5.037 4.952 5.014 144,991 +0.02(+0.39%)
Oct 05, 2011 4.902 4.995 4.902 4.995 236,298 +0.09(+1.81%)
Oct 04, 2011 5.026 5.030 4.871 4.906 264,273 -0.17(-3.42%)
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.