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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 4.527 4.527 4.446 4.527 161,612 +0.04(+0.88%)
May 27, 2010 4.430 4.527 4.401 4.487 186,931 +0.14(+3.13%)
May 26, 2010 4.408 4.455 4.326 4.351 190,802 -0.03(-0.57%)
May 25, 2010 4.312 4.434 4.287 4.376 506,448 -0.04(-0.79%)
May 24, 2010 4.305 4.411 4.305 4.411 259,619 +0.11(+2.48%)
May 21, 2010 4.348 4.426 4.119 4.305 828,257 -0.05(-1.23%)
May 20, 2010 4.348 4.391 4.348 4.358 583,001 -0.11(-2.56%)
May 19, 2010 4.491 4.517 4.387 4.473 231,517 -0.04(-0.87%)
May 18, 2010 4.595 4.634 4.491 4.512 257,079 -0.07(-1.56%)
May 17, 2010 4.630 4.641 4.455 4.584 370,652 -0.03(-0.54%)
May 14, 2010 4.609 4.666 4.609 4.609 156,518 -0.05(-1.00%)
May 13, 2010 4.659 4.680 4.641 4.655 340,392 -0.03(-0.54%)
May 12, 2010 4.591 4.741 4.591 4.680 458,711 +0.07(+1.55%)
May 11, 2010 4.630 4.652 4.577 4.609 496,854 +0.03(+0.62%)
May 10, 2010 4.598 4.612 4.562 4.580 358,538 +0.07(+1.59%)
May 07, 2010 4.598 4.667 4.419 4.509 577,893 -0.05(-1.02%)
May 06, 2010 4.691 4.691 4.287 4.555 1,311,462 -0.14(-2.94%)
May 05, 2010 4.784 4.784 4.684 4.693 301,337 -0.16(-3.21%)
May 04, 2010 4.802 4.856 4.802 4.849 179,484 +0.01(+0.22%)
May 03, 2010 4.813 4.881 4.795 4.838 276,722 +0.03(+0.65%)
Apr 30, 2010 4.874 4.881 4.801 4.807 448,126 -0.07(-1.39%)
Apr 29, 2010 4.849 4.874 4.849 4.874 283,811 +0.02(+0.37%)
Apr 28, 2010 4.821 4.864 4.785 4.857 247,991 +0.05(+0.96%)
Apr 27, 2010 4.782 4.821 4.774 4.810 435,218 +0.04(+0.90%)
Apr 26, 2010 4.782 4.796 4.741 4.767 242,025 -0.01(-0.30%)
Apr 23, 2010 4.760 4.813 4.760 4.782 345,585 +0.01(+0.30%)
Apr 22, 2010 4.717 4.789 4.714 4.767 211,655 +0.05(+1.14%)
Apr 21, 2010 4.792 4.799 4.689 4.714 573,654 -0.05(-1.13%)
Apr 20, 2010 4.792 4.828 4.767 4.767 356,450 -0.03(-0.67%)
Apr 19, 2010 4.807 4.817 4.772 4.799 201,774 -0.02(-0.44%)
Apr 16, 2010 4.835 4.835 4.810 4.821 598,949 -0.00(-0.07%)
Apr 15, 2010 4.857 4.864 4.803 4.824 544,593 -0.04(-0.81%)
Apr 14, 2010 4.860 4.881 4.828 4.864 483,632 -0.02(-0.44%)
Apr 13, 2010 4.799 4.885 4.799 4.885 364,499 +0.09(+1.78%)
Apr 12, 2010 4.817 4.824 4.792 4.799 434,184 +0.00(+0.00%)
Apr 09, 2010 4.757 4.835 4.749 4.799 580,559 +0.05(+1.13%)
Apr 08, 2010 4.714 4.753 4.714 4.746 220,794 +0.02(+0.38%)
Apr 07, 2010 4.728 4.760 4.710 4.728 379,001 -0.00(-0.08%)
Apr 06, 2010 4.703 4.732 4.689 4.732 476,629 +0.02(+0.53%)
Apr 05, 2010 4.696 4.710 4.682 4.707 274,519 +0.01(+0.23%)
Apr 01, 2010 4.678 4.696 4.696 4.696 328,443 +0.01(+0.29%)
Mar 31, 2010 4.651 4.693 4.651 4.683 320,635 +0.03(+0.69%)
Mar 30, 2010 4.643 4.668 4.636 4.651 348,810 -0.01(-0.23%)
Mar 29, 2010 4.636 4.661 4.604 4.661 424,020 +0.05(+1.08%)
Mar 26, 2010 4.633 4.640 4.611 4.611 412,621 +0.01(+0.15%)
Mar 25, 2010 4.615 4.633 4.603 4.604 289,437 +0.01(+0.15%)
Mar 24, 2010 4.583 4.604 4.582 4.597 353,354 +0.01(+0.16%)
Mar 23, 2010 4.583 4.594 4.572 4.590 317,274 +0.01(+0.31%)
Mar 22, 2010 4.558 4.583 4.558 4.576 194,031 +0.02(+0.47%)
Mar 19, 2010 4.526 4.565 4.526 4.554 446,340 +0.01(+0.24%)
Mar 18, 2010 4.554 4.554 4.533 4.544 242,014 +0.00(+0.00%)
Mar 17, 2010 4.565 4.569 4.544 4.544 371,291 -0.01(-0.23%)
Mar 16, 2010 4.544 4.554 4.533 4.554 301,530 +0.01(+0.31%)
Mar 15, 2010 4.544 4.547 4.519 4.540 274,977 +0.00(+0.08%)
Mar 12, 2010 4.522 4.537 4.519 4.537 177,973 +0.01(+0.32%)
Mar 11, 2010 4.526 4.533 4.469 4.522 412,851 -0.00(-0.00%)
Mar 10, 2010 4.526 4.537 4.519 4.522 275,062 -0.01(-0.19%)
Mar 09, 2010 4.505 4.540 4.505 4.531 297,846 +0.01(+0.27%)
Mar 08, 2010 4.519 4.528 4.512 4.519 254,692 -0.02(-0.47%)
Mar 05, 2010 4.483 4.540 4.483 4.540 377,471 +0.06(+1.35%)
Mar 04, 2010 4.512 4.522 4.476 4.480 347,514 -0.03(-0.63%)
Mar 03, 2010 4.519 4.558 4.508 4.508 297,506 -0.03(-0.71%)
Mar 02, 2010 4.551 4.554 4.530 4.540 221,104 -0.00(-0.08%)
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.