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 )

10.27 -0.10 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 29, 2011 5.749 5.771 5.697 5.716 640,575 +0.06(+1.05%)
Apr 28, 2011 5.656 5.746 5.653 5.656 326,770 -0.02(-0.33%)
Apr 27, 2011 5.642 5.678 5.612 5.675 308,923 +0.03(+0.59%)
Apr 26, 2011 5.645 5.653 5.597 5.642 431,254 +0.03(+0.46%)
Apr 25, 2011 5.627 5.634 5.571 5.616 388,883 -0.00(-0.07%)
Apr 21, 2011 5.612 5.623 5.575 5.619 409,678 +0.01(+0.13%)
Apr 20, 2011 5.664 5.690 5.608 5.612 559,911 -0.04(-0.72%)
Apr 19, 2011 5.671 5.686 5.642 5.653 439,008 -0.03(-0.46%)
Apr 18, 2011 5.608 5.690 5.598 5.679 502,418 +0.07(+1.26%)
Apr 15, 2011 5.634 5.638 5.608 5.608 251,209 -0.01(-0.26%)
Apr 14, 2011 5.508 5.649 5.501 5.623 348,930 +0.12(+2.09%)
Apr 13, 2011 5.567 5.616 5.493 5.508 305,786 -0.04(-0.64%)
Apr 12, 2011 5.593 5.597 5.534 5.543 276,222 -0.05(-0.88%)
Apr 11, 2011 5.612 5.642 5.567 5.592 273,159 -0.02(-0.35%)
Apr 08, 2011 5.608 5.634 5.586 5.612 308,050 +0.01(+0.13%)
Apr 07, 2011 5.567 5.612 5.530 5.604 401,102 +0.03(+0.53%)
Apr 06, 2011 5.586 5.586 5.523 5.575 524,376 -0.02(-0.33%)
Apr 05, 2011 5.519 5.593 5.497 5.593 463,014 +0.08(+1.41%)
Apr 04, 2011 5.556 5.556 5.489 5.515 304,873 -0.03(-0.60%)
Apr 01, 2011 5.519 5.578 5.508 5.549 370,438 +0.06(+1.08%)
Mar 31, 2011 5.497 5.552 5.479 5.489 446,107 -0.01(-0.13%)
Mar 30, 2011 5.534 5.545 5.478 5.497 449,569 -0.03(-0.47%)
Mar 29, 2011 5.493 5.523 5.456 5.523 570,143 +0.03(+0.47%)
Mar 28, 2011 5.464 5.515 5.441 5.497 480,678 +0.01(+0.13%)
Mar 25, 2011 5.482 5.504 5.445 5.489 243,919 +0.00(+0.00%)
Mar 24, 2011 5.519 5.519 5.464 5.489 415,593 +0.02(+0.34%)
Mar 23, 2011 5.475 5.493 5.452 5.471 258,659 -0.01(-0.20%)
Mar 22, 2011 5.460 5.482 5.441 5.482 425,769 +0.07(+1.23%)
Mar 21, 2011 5.437 5.449 5.416 5.416 281,950 -0.01(-0.27%)
Mar 18, 2011 5.445 5.452 5.393 5.430 271,103 +0.02(+0.41%)
Mar 17, 2011 5.475 5.475 5.408 5.408 357,398 +0.01(+0.17%)
Mar 16, 2011 5.423 5.464 5.353 5.399 232,152 -0.02(-0.44%)
Mar 15, 2011 5.371 5.430 5.360 5.423 330,398 -0.03(-0.47%)
Mar 14, 2011 5.478 5.478 5.419 5.449 234,642 -0.02(-0.41%)
Mar 11, 2011 5.419 5.475 5.401 5.471 463,556 +0.03(+0.61%)
Mar 10, 2011 5.353 5.438 5.331 5.438 608,453 +0.08(+1.45%)
Mar 09, 2011 5.353 5.390 5.312 5.360 348,589 +0.03(+0.48%)
Mar 08, 2011 5.342 5.401 5.312 5.334 423,024 -0.02(-0.41%)
Mar 07, 2011 5.404 5.423 5.334 5.356 379,103 -0.07(-1.23%)
Mar 04, 2011 5.430 5.438 5.382 5.423 251,870 +0.01(+0.20%)
Mar 03, 2011 5.445 5.482 5.386 5.412 374,674 -0.03(-0.62%)
Mar 02, 2011 5.452 5.464 5.412 5.445 701,813 -0.00(-0.06%)
Mar 01, 2011 5.456 5.475 5.401 5.449 555,233 +0.00(+0.05%)
Feb 28, 2011 5.383 5.446 5.383 5.446 517,356 +0.06(+1.02%)
Feb 25, 2011 5.376 5.406 5.350 5.391 271,134 +0.00(+0.00%)
Feb 24, 2011 5.398 5.402 5.332 5.391 408,658 +0.00(+0.07%)
Feb 23, 2011 5.398 5.406 5.347 5.387 355,387 -0.03(-0.48%)
Feb 22, 2011 5.395 5.431 5.347 5.413 405,977 -0.01(-0.20%)
Feb 18, 2011 5.383 5.424 5.372 5.424 532,979 +0.06(+1.03%)
Feb 17, 2011 5.325 5.383 5.303 5.369 624,689 +0.04(+0.83%)
Feb 16, 2011 5.321 5.338 5.292 5.325 542,905 +0.00(+0.07%)
Feb 15, 2011 5.336 5.343 5.292 5.321 415,127 -0.01(-0.17%)
Feb 14, 2011 5.288 5.346 5.288 5.330 393,565 +0.02(+0.38%)
Feb 11, 2011 5.299 5.310 5.251 5.310 349,423 -0.00(-0.07%)
Feb 10, 2011 5.336 5.339 5.192 5.314 901,553 -0.03(-0.55%)
Feb 09, 2011 5.402 5.409 5.337 5.343 745,923 -0.04(-0.82%)
Feb 08, 2011 5.383 5.398 5.347 5.387 453,531 -0.02(-0.29%)
Feb 07, 2011 5.406 5.428 5.387 5.403 582,921 -0.00(-0.05%)
Feb 04, 2011 5.413 5.431 5.383 5.406 476,896 -0.01(-0.14%)
Feb 03, 2011 5.406 5.417 5.383 5.413 401,710 +0.01(+0.14%)
Feb 02, 2011 5.350 5.406 5.350 5.406 423,163 +0.03(+0.62%)
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.