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 )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 5.297 5.350 5.279 5.293 428,192 +0.02(+0.40%)
Apr 29, 2008 5.318 5.318 5.268 5.272 176,341 -0.04(-0.67%)
Apr 28, 2008 5.314 5.321 5.268 5.307 375,616 +0.01(+0.27%)
Apr 25, 2008 5.346 5.350 5.292 5.293 219,831 -0.05(-0.93%)
Apr 24, 2008 5.297 5.343 5.254 5.343 406,899 +0.04(+0.69%)
Apr 23, 2008 5.297 5.343 5.275 5.306 539,098 -0.00(-0.02%)
Apr 22, 2008 5.282 5.318 5.261 5.307 632,555 +0.00(+0.07%)
Apr 21, 2008 5.201 5.307 5.201 5.304 532,414 +0.10(+1.90%)
Apr 18, 2008 5.134 5.229 5.127 5.205 417,554 +0.12(+2.29%)
Apr 17, 2008 5.017 5.137 4.996 5.088 500,403 +0.08(+1.55%)
Apr 16, 2008 4.971 5.024 4.971 5.010 318,349 +0.05(+0.97%)
Apr 15, 2008 4.953 4.976 4.936 4.962 177,093 +0.01(+0.17%)
Apr 14, 2008 4.957 5.024 4.945 4.953 174,377 -0.03(-0.64%)
Apr 11, 2008 4.971 4.992 4.918 4.985 187,523 -0.01(-0.21%)
Apr 10, 2008 5.014 5.021 4.985 4.996 186,256 -0.00(-0.07%)
Apr 09, 2008 4.971 5.024 4.950 4.999 278,477 +0.03(+0.64%)
Apr 08, 2008 4.922 4.968 4.922 4.968 193,040 +0.04(+0.86%)
Apr 07, 2008 4.893 4.953 4.893 4.925 162,798 +0.05(+1.02%)
Apr 04, 2008 4.851 4.883 4.840 4.876 296,736 +0.05(+0.95%)
Apr 03, 2008 4.861 4.883 4.826 4.830 214,591 -0.05(-0.94%)
Apr 02, 2008 4.830 4.876 4.819 4.876 330,381 +0.06(+1.25%)
Apr 01, 2008 4.798 4.876 4.784 4.816 287,793 +0.00(+0.00%)
Mar 31, 2008 4.784 4.819 4.769 4.815 132,002 +0.03(+0.59%)
Mar 28, 2008 4.822 4.904 4.776 4.787 120,967 -0.05(-1.10%)
Mar 27, 2008 4.808 4.858 4.808 4.840 215,368 +0.04(+0.74%)
Mar 26, 2008 4.794 4.815 4.759 4.805 223,564 +0.01(+0.30%)
Mar 25, 2008 4.812 4.812 4.762 4.791 118,918 -0.01(-0.29%)
Mar 24, 2008 4.798 4.826 4.784 4.805 246,876 +0.02(+0.44%)
Mar 21, 2008 4.670 4.806 4.660 4.784 293,864 +0.00(+0.00%)
Mar 20, 2008 4.670 4.806 4.660 4.784 293,864 +0.11(+2.42%)
Mar 19, 2008 4.759 4.791 4.653 4.670 318,371 -0.07(-1.57%)
Mar 18, 2008 4.681 4.794 4.677 4.745 322,769 +0.09(+1.90%)
Mar 17, 2008 4.684 4.741 4.653 4.656 272,989 -0.10(-2.08%)
Mar 14, 2008 4.776 4.808 4.684 4.755 286,875 -0.03(-0.59%)
Mar 13, 2008 4.840 4.840 4.784 4.784 164,821 -0.06(-1.31%)
Mar 12, 2008 4.893 4.911 4.812 4.847 176,081 -0.01(-0.22%)
Mar 11, 2008 4.730 4.900 4.730 4.858 202,813 +0.05(+1.03%)
Mar 10, 2008 4.858 4.876 4.794 4.808 251,262 -0.06(-1.16%)
Mar 07, 2008 4.868 4.943 4.830 4.865 217,629 -0.04(-0.72%)
Mar 06, 2008 4.943 4.943 4.886 4.900 167,602 -0.06(-1.14%)
Mar 05, 2008 4.950 4.978 4.907 4.957 210,280 +0.05(+1.08%)
Mar 04, 2008 4.904 4.904 4.865 4.904 162,145 +0.01(+0.29%)
Mar 03, 2008 4.893 4.905 4.868 4.890 190,213 +0.00(+0.07%)
Feb 29, 2008 4.964 4.964 4.883 4.886 622,575 -0.08(-1.71%)
Feb 28, 2008 5.049 5.049 4.971 4.971 280,665 -0.07(-1.47%)
Feb 27, 2008 5.035 5.045 4.975 5.045 352,986 +0.03(+0.60%)
Feb 26, 2008 4.904 5.029 4.900 5.015 474,545 +0.09(+1.83%)
Feb 25, 2008 4.812 4.929 4.812 4.925 501,112 +0.13(+2.81%)
Feb 22, 2008 4.755 4.815 4.755 4.791 378,731 +0.04(+0.82%)
Feb 21, 2008 4.720 4.773 4.709 4.752 321,639 +0.04(+0.75%)
Feb 20, 2008 4.656 4.734 4.649 4.716 555,466 +0.01(+0.23%)
Feb 19, 2008 4.621 4.723 4.617 4.706 442,324 +0.09(+1.99%)
Feb 18, 2008 4.557 4.642 4.536 4.614 0 +0.00(+0.00%)
Feb 15, 2008 4.557 4.642 4.536 4.614 504,504 -0.04(-0.76%)
Feb 14, 2008 4.759 4.773 4.617 4.649 935,178 -0.15(-3.17%)
Feb 13, 2008 4.805 4.851 4.762 4.801 901,624 -0.01(-0.29%)
Feb 12, 2008 4.844 4.865 4.709 4.815 968,052 -0.07(-1.38%)
Feb 11, 2008 4.914 4.918 4.865 4.883 442,259 -0.03(-0.65%)
Feb 08, 2008 4.946 4.968 4.914 4.914 287,225 -0.05(-0.93%)
Feb 07, 2008 4.999 5.010 4.939 4.960 434,467 -0.06(-1.20%)
Feb 06, 2008 5.067 5.095 5.021 5.021 315,421 -0.05(-0.98%)
Feb 05, 2008 5.152 5.159 5.063 5.070 251,997 -0.08(-1.58%)
Feb 04, 2008 5.226 5.233 5.148 5.152 296,261 -0.09(-1.69%)
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.