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 (%)
Oct 31, 2008 2.869 3.022 2.869 2.990 277,440 +0.07(+2.42%)
Oct 30, 2008 2.919 2.937 2.869 2.919 414,940 +0.08(+2.87%)
Oct 29, 2008 2.774 2.915 2.770 2.838 393,301 +0.01(+0.38%)
Oct 28, 2008 2.746 2.834 2.703 2.827 343,190 +0.10(+3.63%)
Oct 27, 2008 2.746 2.756 2.703 2.728 522,109 -0.10(-3.38%)
Oct 24, 2008 2.696 2.823 2.696 2.823 432,502 -0.04(-1.48%)
Oct 23, 2008 2.933 2.951 2.756 2.866 348,045 +0.06(+2.14%)
Oct 22, 2008 2.859 2.866 2.790 2.806 228,021 -0.09(-3.17%)
Oct 21, 2008 2.990 2.990 2.894 2.898 334,620 -0.08(-2.85%)
Oct 20, 2008 2.954 3.043 2.951 2.983 227,501 +0.03(+1.15%)
Oct 17, 2008 2.852 2.972 2.841 2.949 285,085 +0.00(+0.05%)
Oct 16, 2008 2.972 3.043 2.841 2.947 254,035 -0.02(-0.83%)
Oct 15, 2008 3.145 3.145 2.873 2.972 361,683 -0.17(-5.51%)
Oct 14, 2008 3.036 3.273 3.036 3.145 265,013 +0.16(+5.33%)
Oct 13, 2008 2.632 3.025 2.632 2.986 454,339 +0.40(+15.62%)
Oct 10, 2008 1.858 2.654 1.858 2.583 711,393 -0.07(-2.67%)
Oct 09, 2008 2.834 2.838 2.622 2.654 536,778 -0.22(-7.52%)
Oct 08, 2008 2.866 3.053 2.823 2.869 502,381 -0.35(-10.78%)
Oct 07, 2008 3.301 3.386 3.177 3.216 330,519 -0.15(-4.32%)
Oct 06, 2008 3.397 3.432 3.202 3.361 484,513 -0.32(-8.65%)
Oct 03, 2008 3.634 3.757 3.620 3.680 374,737 +0.04(+1.07%)
Oct 02, 2008 3.768 3.779 3.605 3.641 399,036 -0.12(-3.20%)
Oct 01, 2008 3.563 3.775 3.563 3.761 336,347 +0.06(+1.72%)
Sep 30, 2008 3.566 3.740 3.566 3.697 1,340,983 +0.15(+4.08%)
Sep 29, 2008 3.959 3.959 3.545 3.552 559,293 -0.54(-13.15%)
Sep 26, 2008 3.987 4.094 3.987 4.090 0 -0.08(-2.03%)
Sep 25, 2008 4.041 4.179 4.005 4.175 257,263 +0.05(+1.11%)
Sep 24, 2008 4.214 4.263 4.108 4.129 294,203 -0.18(-4.11%)
Sep 23, 2008 4.278 4.338 4.228 4.306 197,002 -0.09(-2.09%)
Sep 22, 2008 4.412 4.458 4.205 4.398 719,250 -0.12(-2.74%)
Sep 19, 2008 4.150 4.539 4.150 4.522 0 +0.42(+10.37%)
Sep 18, 2008 3.980 4.097 3.934 4.097 907,791 +0.12(+3.11%)
Sep 17, 2008 4.267 4.267 3.973 3.973 1,136,873 -0.38(-8.77%)
Sep 16, 2008 4.430 4.430 4.299 4.355 733,512 -0.14(-3.15%)
Sep 15, 2008 4.546 4.564 4.497 4.497 341,700 -0.11(-2.46%)
Sep 12, 2008 4.578 4.610 4.571 4.610 217,092 -0.01(-0.15%)
Sep 11, 2008 4.571 4.649 4.564 4.617 204,758 -0.02(-0.46%)
Sep 10, 2008 4.663 4.684 4.621 4.638 145,181 +0.01(+0.23%)
Sep 09, 2008 4.723 4.741 4.628 4.628 225,701 -0.07(-1.58%)
Sep 08, 2008 4.699 4.716 4.667 4.702 256,409 +0.03(+0.61%)
Sep 05, 2008 4.663 4.682 4.653 4.674 0 +0.00(+0.08%)
Sep 04, 2008 4.677 4.720 4.646 4.670 591,711 -0.04(-0.83%)
Sep 03, 2008 4.688 4.723 4.688 4.709 184,724 -0.00(-0.07%)
Sep 02, 2008 4.706 4.723 4.692 4.713 227,750 -0.01(-0.15%)
Aug 29, 2008 4.730 4.762 4.695 4.720 267,457 -0.00(-0.07%)
Aug 28, 2008 4.656 4.723 4.656 4.723 181,273 +0.03(+0.68%)
Aug 27, 2008 4.631 4.692 4.631 4.692 192,276 +0.04(+0.91%)
Aug 26, 2008 4.621 4.662 4.621 4.649 227,120 +0.01(+0.23%)
Aug 25, 2008 4.642 4.684 4.631 4.638 394,728 -0.04(-0.76%)
Aug 22, 2008 4.614 4.706 4.614 4.674 130,506 +0.03(+0.69%)
Aug 21, 2008 4.649 4.660 4.610 4.642 456,071 +0.00(+0.00%)
Aug 20, 2008 4.617 4.649 4.603 4.642 424,761 +0.02(+0.38%)
Aug 19, 2008 4.589 4.642 4.589 4.624 699,771 +0.02(+0.46%)
Aug 18, 2008 4.603 4.663 4.600 4.603 581,101 -0.02(-0.54%)
Aug 15, 2008 4.677 4.677 4.628 4.628 0 -0.04(-0.76%)
Aug 14, 2008 4.667 4.677 4.656 4.663 203,729 -0.00(-0.08%)
Aug 13, 2008 4.681 4.723 4.656 4.667 322,747 -0.03(-0.68%)
Aug 12, 2008 4.709 4.738 4.699 4.699 350,566 -0.03(-0.67%)
Aug 11, 2008 4.734 4.741 4.692 4.730 268,947 +0.02(+0.40%)
Aug 08, 2008 4.656 4.745 4.656 4.712 359,566 +0.03(+0.58%)
Aug 07, 2008 4.702 4.730 4.653 4.684 533,141 -0.07(-1.41%)
Aug 06, 2008 4.741 4.768 4.734 4.752 113,189 -0.01(-0.22%)
Aug 05, 2008 4.738 4.773 4.738 4.762 126,682 +0.01(+0.30%)
Aug 04, 2008 4.738 4.752 4.720 4.748 78,321 -0.01(-0.22%)
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.