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 )

10.43 +0.03 (+0.24%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 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 (%)
Jun 30, 2008 5.000 5.039 4.971 5.024 297,184 -0.00(-0.07%)
Jun 27, 2008 5.085 5.109 5.024 5.028 139,779 -0.10(-1.93%)
Jun 26, 2008 5.109 5.159 5.109 5.127 133,474 -0.01(-0.21%)
Jun 25, 2008 5.155 5.159 5.123 5.138 223,283 -0.01(-0.21%)
Jun 24, 2008 5.155 5.184 5.141 5.148 476,941 -0.05(-0.89%)
Jun 23, 2008 5.169 5.201 5.166 5.194 196,929 -0.02(-0.47%)
Jun 20, 2008 5.187 5.223 5.176 5.219 137,459 +0.00(+0.00%)
Jun 19, 2008 5.180 5.219 5.169 5.219 87,681 +0.02(+0.34%)
Jun 18, 2008 5.198 5.230 5.194 5.201 121,898 -0.02(-0.47%)
Jun 17, 2008 5.166 5.251 5.155 5.226 158,995 +0.04(+0.75%)
Jun 16, 2008 5.134 5.208 5.134 5.187 84,560 +0.00(+0.00%)
Jun 13, 2008 5.130 5.194 5.130 5.187 161,160 +0.07(+1.38%)
Jun 12, 2008 5.116 5.145 5.085 5.116 153,682 -0.02(-0.41%)
Jun 11, 2008 5.166 5.187 5.127 5.138 122,166 -0.04(-0.75%)
Jun 10, 2008 5.195 5.201 5.166 5.176 165,950 -0.00(-0.07%)
Jun 09, 2008 5.176 5.198 5.176 5.180 72,928 -0.02(-0.41%)
Jun 06, 2008 5.230 5.237 5.184 5.201 146,952 -0.03(-0.54%)
Jun 05, 2008 5.208 5.279 5.208 5.230 198,715 +0.02(+0.41%)
Jun 04, 2008 5.194 5.237 5.194 5.208 146,870 -0.02(-0.34%)
Jun 03, 2008 5.191 5.226 5.180 5.226 163,421 +0.02(+0.41%)
Jun 02, 2008 5.191 5.207 5.169 5.205 157,113 -0.02(-0.34%)
May 30, 2008 5.201 5.254 5.191 5.223 142,094 +0.01(+0.20%)
May 29, 2008 5.208 5.254 5.208 5.212 155,137 +0.01(+0.14%)
May 28, 2008 5.159 5.219 5.159 5.205 153,504 +0.04(+0.75%)
May 27, 2008 5.141 5.180 5.141 5.166 95,976 +0.02(+0.48%)
May 26, 2008 5.127 5.162 5.120 5.141 0 +0.00(+0.00%)
May 23, 2008 5.127 5.162 5.120 5.141 189,708 -0.01(-0.14%)
May 22, 2008 5.123 5.176 5.123 5.148 268,500 +0.01(+0.14%)
May 21, 2008 5.116 5.194 5.113 5.141 273,113 -0.01(-0.14%)
May 20, 2008 5.184 5.215 5.138 5.148 324,327 -0.06(-1.15%)
May 19, 2008 5.219 5.240 5.205 5.208 250,477 -0.02(-0.34%)
May 16, 2008 5.233 5.251 5.219 5.226 151,432 -0.01(-0.20%)
May 15, 2008 5.247 5.262 5.237 5.237 181,673 -0.02(-0.34%)
May 14, 2008 5.223 5.268 5.223 5.254 212,332 +0.02(+0.41%)
May 13, 2008 5.201 5.254 5.201 5.233 208,522 -0.02(-0.34%)
May 12, 2008 5.279 5.279 5.251 5.251 94,161 -0.01(-0.27%)
May 09, 2008 5.244 5.279 5.244 5.265 61,951 -0.00(-0.07%)
May 08, 2008 5.268 5.283 5.240 5.268 135,625 +0.00(+0.07%)
May 07, 2008 5.268 5.272 5.240 5.265 107,218 +0.01(+0.13%)
May 06, 2008 5.205 5.268 5.199 5.258 182,506 +0.02(+0.47%)
May 05, 2008 5.208 5.233 5.205 5.233 138,397 +0.02(+0.34%)
May 02, 2008 5.276 5.276 5.184 5.215 189,507 -0.03(-0.54%)
May 01, 2008 5.265 5.283 5.230 5.244 320,023 -0.05(-0.94%)
Apr 30, 2008 5.297 5.350 5.279 5.293 428,174 +0.02(+0.40%)
Apr 29, 2008 5.318 5.318 5.268 5.272 176,334 -0.04(-0.67%)
Apr 28, 2008 5.314 5.322 5.269 5.307 375,600 +0.01(+0.27%)
Apr 25, 2008 5.346 5.350 5.292 5.293 219,821 -0.05(-0.93%)
Apr 24, 2008 5.297 5.343 5.254 5.343 406,881 +0.04(+0.69%)
Apr 23, 2008 5.297 5.343 5.276 5.306 539,075 -0.00(-0.02%)
Apr 22, 2008 5.283 5.318 5.261 5.307 632,528 +0.00(+0.07%)
Apr 21, 2008 5.201 5.307 5.201 5.304 532,391 +0.10(+1.90%)
Apr 18, 2008 5.134 5.230 5.127 5.205 417,536 +0.12(+2.29%)
Apr 17, 2008 5.017 5.138 4.996 5.088 500,382 +0.08(+1.55%)
Apr 16, 2008 4.971 5.024 4.971 5.010 318,335 +0.05(+0.97%)
Apr 15, 2008 4.954 4.976 4.936 4.962 177,086 +0.01(+0.17%)
Apr 14, 2008 4.957 5.024 4.945 4.954 174,370 -0.03(-0.64%)
Apr 11, 2008 4.971 4.993 4.918 4.985 187,515 -0.01(-0.21%)
Apr 10, 2008 5.014 5.021 4.985 4.996 186,248 -0.00(-0.07%)
Apr 09, 2008 4.971 5.024 4.950 5.000 278,466 +0.03(+0.64%)
Apr 08, 2008 4.922 4.968 4.922 4.968 193,031 +0.04(+0.86%)
Apr 07, 2008 4.893 4.954 4.893 4.925 162,791 +0.05(+1.02%)
Apr 04, 2008 4.851 4.883 4.840 4.876 296,723 +0.05(+0.95%)
Apr 03, 2008 4.862 4.883 4.826 4.830 214,581 -0.05(-0.94%)
Apr 02, 2008 4.830 4.876 4.819 4.876 330,367 +0.06(+1.25%)
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.