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 (%)
Sep 30, 2010 4.808 4.808 4.775 4.779 214,713 -0.00(-0.08%)
Sep 29, 2010 4.771 4.800 4.753 4.782 263,465 +0.02(+0.46%)
Sep 28, 2010 4.717 4.771 4.713 4.760 193,884 +0.05(+1.16%)
Sep 27, 2010 4.710 4.749 4.706 4.706 343,779 -0.01(-0.15%)
Sep 24, 2010 4.739 4.739 4.706 4.713 343,118 -0.01(-0.23%)
Sep 23, 2010 4.684 4.724 4.684 4.724 499,071 +0.01(+0.15%)
Sep 22, 2010 4.720 4.735 4.706 4.717 438,815 +0.01(+0.23%)
Sep 21, 2010 4.760 4.765 4.659 4.706 1,540,153 -0.05(-0.99%)
Sep 20, 2010 4.760 4.784 4.739 4.753 649,379 -0.01(-0.15%)
Sep 17, 2010 4.760 4.771 4.731 4.760 342,109 +0.01(+0.15%)
Sep 15, 2010 4.822 4.822 4.753 4.753 305,982 -0.06(-1.28%)
Sep 14, 2010 4.808 4.833 4.808 4.815 258,077 +0.00(+0.00%)
Sep 13, 2010 4.822 4.826 4.808 4.815 198,609 -0.00(-0.05%)
Sep 10, 2010 4.775 4.822 4.775 4.817 190,535 +0.04(+0.81%)
Sep 09, 2010 4.789 4.800 4.764 4.779 241,687 -0.00(-0.08%)
Sep 08, 2010 4.819 4.826 4.768 4.783 262,307 -0.01(-0.30%)
Sep 07, 2010 4.811 4.819 4.779 4.797 453,469 -0.01(-0.15%)
Sep 03, 2010 4.829 4.829 4.797 4.804 189,428 +0.01(+0.23%)
Sep 02, 2010 4.808 4.862 4.789 4.793 397,631 -0.03(-0.61%)
Sep 01, 2010 4.826 4.848 4.804 4.822 369,900 +0.01(+0.27%)
Aug 31, 2010 4.784 4.809 4.770 4.809 166,034 -0.00(-0.08%)
Aug 30, 2010 4.780 4.820 4.777 4.813 445,348 +0.04(+0.76%)
Aug 27, 2010 4.777 4.780 4.759 4.777 250,520 +0.03(+0.61%)
Aug 26, 2010 4.770 4.795 4.748 4.748 329,650 -0.03(-0.68%)
Aug 25, 2010 4.770 4.780 4.744 4.780 259,440 +0.00(+0.00%)
Aug 24, 2010 4.744 4.780 4.744 4.780 294,984 +0.00(+0.00%)
Aug 23, 2010 4.777 4.780 4.762 4.780 157,263 +0.00(+0.00%)
Aug 20, 2010 4.799 4.799 4.755 4.780 255,952 -0.02(-0.38%)
Aug 19, 2010 4.752 4.806 4.752 4.799 282,721 +0.03(+0.61%)
Aug 18, 2010 4.726 4.791 4.726 4.770 506,749 +0.03(+0.69%)
Aug 17, 2010 4.741 4.748 4.733 4.737 275,028 -0.02(-0.38%)
Aug 16, 2010 4.733 4.759 4.726 4.755 298,997 +0.01(+0.31%)
Aug 13, 2010 4.741 4.755 4.715 4.741 251,294 +0.00(+0.00%)
Aug 12, 2010 4.708 4.755 4.708 4.741 269,642 +0.00(+0.00%)
Aug 11, 2010 4.719 4.741 4.715 4.741 250,465 +0.00(+0.08%)
Aug 10, 2010 4.715 4.762 4.715 4.737 266,472 -0.00(-0.08%)
Aug 09, 2010 4.741 4.741 4.704 4.741 171,804 +0.01(+0.15%)
Aug 06, 2010 4.733 4.777 4.715 4.733 317,431 -0.01(-0.15%)
Aug 05, 2010 4.701 4.741 4.697 4.741 215,169 +0.03(+0.69%)
Aug 04, 2010 4.719 4.750 4.701 4.708 351,564 -0.03(-0.54%)
Aug 03, 2010 4.719 4.737 4.704 4.733 269,388 +0.02(+0.46%)
Aug 02, 2010 4.733 4.737 4.697 4.712 370,968 -0.01(-0.19%)
Jul 30, 2010 4.721 4.721 4.670 4.721 249,500 +0.02(+0.38%)
Jul 29, 2010 4.688 4.703 4.674 4.703 185,054 +0.01(+0.31%)
Jul 28, 2010 4.678 4.699 4.678 4.688 207,359 -0.01(-0.15%)
Jul 27, 2010 4.710 4.717 4.674 4.696 445,139 -0.01(-0.15%)
Jul 26, 2010 4.674 4.721 4.674 4.703 249,559 +0.02(+0.46%)
Jul 23, 2010 4.685 4.724 4.667 4.681 394,637 -0.00(-0.08%)
Jul 22, 2010 4.685 4.703 4.634 4.685 595,071 +0.04(+0.93%)
Jul 21, 2010 4.613 4.663 4.589 4.641 363,077 +0.04(+0.94%)
Jul 20, 2010 4.569 4.613 4.569 4.598 155,107 +0.01(+0.24%)
Jul 19, 2010 4.584 4.587 4.566 4.587 259,454 +0.00(+0.00%)
Jul 16, 2010 4.587 4.587 4.555 4.587 147,609 +0.01(+0.32%)
Jul 15, 2010 4.609 4.616 4.566 4.573 251,842 -0.03(-0.70%)
Jul 14, 2010 4.587 4.609 4.581 4.605 238,248 +0.03(+0.55%)
Jul 13, 2010 4.613 4.616 4.566 4.580 385,865 -0.03(-0.63%)
Jul 12, 2010 4.537 4.609 4.519 4.609 332,325 +0.08(+1.83%)
Jul 09, 2010 4.526 4.548 4.487 4.526 165,432 +0.03(+0.72%)
Jul 08, 2010 4.494 4.494 4.450 4.494 224,070 +0.00(+0.08%)
Jul 07, 2010 4.436 4.490 4.436 4.490 190,871 +0.06(+1.30%)
Jul 06, 2010 4.483 4.483 4.432 4.432 146,618 -0.04(-0.81%)
Jul 02, 2010 4.469 4.476 4.418 4.469 246,792 -0.01(-0.24%)
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.