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, 2009 3.266 3.333 3.248 3.312 323,498 +0.07(+2.30%)
Apr 29, 2009 3.181 3.255 3.181 3.237 307,982 +0.04(+1.22%)
Apr 28, 2009 3.230 3.234 3.184 3.198 182,856 -0.05(-1.52%)
Apr 27, 2009 3.241 3.252 3.195 3.248 189,459 -0.01(-0.22%)
Apr 24, 2009 3.252 3.255 3.213 3.255 163,660 +0.03(+0.88%)
Apr 23, 2009 3.202 3.237 3.145 3.227 454,133 +0.06(+1.90%)
Apr 22, 2009 3.138 3.216 3.121 3.167 204,571 +0.05(+1.47%)
Apr 21, 2009 3.117 3.142 3.078 3.121 137,089 +0.02(+0.80%)
Apr 20, 2009 3.198 3.198 3.096 3.096 166,234 -0.10(-3.21%)
Apr 17, 2009 3.131 3.213 3.131 3.198 201,355 +0.07(+2.38%)
Apr 16, 2009 3.078 3.174 3.046 3.124 334,954 +0.06(+1.85%)
Apr 15, 2009 3.043 3.099 3.025 3.068 262,537 +0.02(+0.58%)
Apr 14, 2009 3.043 3.096 3.025 3.050 301,996 -0.01(-0.44%)
Apr 13, 2009 2.972 3.078 2.965 3.063 226,809 +0.05(+1.74%)
Apr 09, 2009 2.940 3.018 2.937 3.011 250,898 +0.09(+3.15%)
Apr 08, 2009 2.862 2.919 2.848 2.919 212,714 +0.05(+1.60%)
Apr 07, 2009 2.862 2.918 2.848 2.873 137,321 -0.04(-1.34%)
Apr 06, 2009 2.873 2.912 2.873 2.912 66,795 +0.01(+0.37%)
Apr 03, 2009 2.848 2.912 2.848 2.901 157,823 +0.03(+1.11%)
Apr 02, 2009 2.848 2.894 2.848 2.869 169,569 +0.04(+1.50%)
Apr 01, 2009 2.802 2.884 2.749 2.827 144,197 -0.02(-0.75%)
Mar 31, 2009 2.731 2.859 2.731 2.848 154,813 +0.10(+3.60%)
Mar 30, 2009 2.731 2.802 2.717 2.749 156,387 -0.08(-2.88%)
Mar 26, 2009 2.788 2.830 2.788 2.830 136,001 +0.04(+1.52%)
Mar 25, 2009 2.792 2.830 2.788 2.788 168,580 +0.03(+1.16%)
Mar 24, 2009 2.707 2.802 2.696 2.756 181,418 +0.01(+0.26%)
Mar 23, 2009 2.671 2.749 2.637 2.749 199,082 +0.08(+2.91%)
Mar 20, 2009 2.682 2.682 2.647 2.671 125,303 +0.02(+0.94%)
Mar 19, 2009 2.657 2.689 2.618 2.647 131,872 +0.03(+1.08%)
Mar 18, 2009 2.583 2.636 2.583 2.618 120,100 +0.00(+0.00%)
Mar 17, 2009 2.618 2.654 2.565 2.618 242,088 -0.04(-1.60%)
Mar 16, 2009 2.707 2.770 2.657 2.661 296,702 -0.07(-2.72%)
Mar 13, 2009 2.721 2.777 2.711 2.735 0 -0.02(-0.64%)
Mar 12, 2009 2.685 2.777 2.625 2.753 899,128 +0.09(+3.46%)
Mar 11, 2009 2.777 2.777 2.505 2.661 813,181 +0.10(+3.72%)
Mar 10, 2009 2.388 2.569 2.378 2.565 866,992 +0.18(+7.54%)
Mar 09, 2009 2.385 2.417 2.353 2.385 421,115 -0.05(-2.01%)
Mar 06, 2009 2.526 2.583 2.339 2.434 0 -0.11(-4.31%)
Mar 05, 2009 2.530 2.565 2.505 2.544 128,344 -0.05(-1.91%)
Mar 04, 2009 2.608 2.629 2.558 2.593 440,730 -0.03(-1.21%)
Mar 02, 2009 2.636 2.636 2.530 2.625 399,773 -0.06(-2.24%)
Feb 27, 2009 2.664 2.770 2.664 2.685 0 -0.06(-2.06%)
Feb 26, 2009 2.717 2.841 2.708 2.742 312,942 +0.02(+0.65%)
Feb 25, 2009 2.742 2.823 2.708 2.724 181,231 -0.02(-0.65%)
Feb 24, 2009 2.707 2.813 2.682 2.742 379,395 +0.01(+0.52%)
Feb 23, 2009 2.735 2.774 2.693 2.728 287,019 -0.00(-0.13%)
Feb 20, 2009 2.792 2.806 2.661 2.731 502,599 -0.10(-3.38%)
Feb 19, 2009 2.968 2.976 2.823 2.827 259,442 -0.11(-3.73%)
Feb 18, 2009 2.887 2.976 2.799 2.937 906,228 +0.04(+1.34%)
Feb 17, 2009 3.000 3.004 2.873 2.898 457,177 -0.13(-4.21%)
Feb 13, 2009 3.060 3.092 3.011 3.025 109,069 -0.01(-0.35%)
Feb 12, 2009 3.043 3.046 2.968 3.036 157,507 -0.01(-0.35%)
Feb 11, 2009 3.259 3.259 2.997 3.046 159,041 +0.03(+0.94%)
Feb 10, 2009 2.968 3.022 2.958 3.018 305,839 +0.04(+1.43%)
Feb 09, 2009 2.954 3.000 2.951 2.976 228,474 -0.01(-0.24%)
Feb 06, 2009 2.930 3.007 2.919 2.983 246,305 +0.05(+1.81%)
Feb 05, 2009 2.954 2.972 2.922 2.930 372,985 -0.04(-1.43%)
Feb 04, 2009 2.997 3.007 2.968 2.972 128,895 -0.02(-0.80%)
Feb 03, 2009 2.947 3.106 2.901 2.996 402,088 +0.04(+1.41%)
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.