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 UNCHANGED
Streaming Delayed 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, 2009 3.899 3.956 3.885 3.920 771,957 +0.01(+0.18%)
Sep 29, 2009 3.913 3.959 3.878 3.913 979,083 -0.00(-0.09%)
Sep 28, 2009 3.956 3.984 3.864 3.917 537,527 -0.04(-0.98%)
Sep 25, 2009 3.977 3.998 3.935 3.956 400,296 -0.04(-1.06%)
Sep 24, 2009 3.973 4.016 3.963 3.998 309,526 +0.01(+0.36%)
Sep 23, 2009 3.991 4.018 3.974 3.984 410,858 -0.01(-0.35%)
Sep 22, 2009 3.984 4.005 3.977 3.998 205,043 +0.02(+0.53%)
Sep 21, 2009 3.970 4.005 3.970 3.977 225,906 -0.03(-0.71%)
Sep 18, 2009 3.924 4.009 3.924 4.005 216,650 +0.07(+1.71%)
Sep 17, 2009 3.913 3.938 3.892 3.938 347,982 +0.03(+0.82%)
Sep 16, 2009 3.889 3.920 3.881 3.906 381,120 +0.02(+0.55%)
Sep 15, 2009 3.899 3.927 3.885 3.885 279,573 -0.02(-0.63%)
Sep 14, 2009 3.899 3.925 3.892 3.910 105,802 +0.00(+0.09%)
Sep 11, 2009 3.906 3.920 3.882 3.906 176,034 +0.00(+0.00%)
Sep 10, 2009 3.871 3.906 3.860 3.906 173,183 +0.02(+0.45%)
Sep 09, 2009 3.892 3.910 3.874 3.889 162,254 -0.01(-0.27%)
Sep 08, 2009 3.892 3.927 3.874 3.899 121,768 +0.02(+0.64%)
Sep 04, 2009 3.811 3.874 3.811 3.874 205,357 +0.06(+1.48%)
Sep 03, 2009 3.786 3.835 3.785 3.818 208,728 +0.02(+0.65%)
Sep 02, 2009 3.811 3.814 3.779 3.793 205,506 -0.02(-0.46%)
Sep 01, 2009 3.818 3.843 3.811 3.811 157,754 -0.03(-0.74%)
Aug 31, 2009 3.828 3.853 3.807 3.839 151,975 -0.01(-0.19%)
Aug 28, 2009 3.839 3.864 3.825 3.846 159,314 +0.01(+0.29%)
Aug 27, 2009 3.807 3.839 3.804 3.835 193,240 +0.03(+0.74%)
Aug 26, 2009 3.797 3.825 3.789 3.807 158,489 +0.01(+0.19%)
Aug 25, 2009 3.811 3.821 3.793 3.800 293,690 -0.01(-0.19%)
Aug 24, 2009 3.786 3.843 3.779 3.807 655,556 +0.00(+0.00%)
Aug 21, 2009 3.821 3.846 3.758 3.807 421,185 -0.01(-0.37%)
Aug 20, 2009 3.853 3.853 3.800 3.821 179,564 -0.02(-0.46%)
Aug 19, 2009 3.789 3.867 3.754 3.839 209,757 -0.01(-0.21%)
Aug 18, 2009 3.821 3.864 3.811 3.847 194,473 +0.02(+0.58%)
Aug 17, 2009 3.832 3.871 3.811 3.825 217,447 -0.06(-1.48%)
Aug 14, 2009 3.839 3.892 3.839 3.882 296,627 +0.04(+0.94%)
Aug 13, 2009 3.846 3.892 3.835 3.846 290,279 -0.01(-0.30%)
Aug 12, 2009 3.789 3.864 3.789 3.858 230,309 +0.02(+0.58%)
Aug 11, 2009 3.793 3.857 3.793 3.835 339,173 +0.04(+1.03%)
Aug 10, 2009 3.839 3.857 3.782 3.797 228,625 -0.08(-2.01%)
Aug 07, 2009 3.789 3.889 3.782 3.874 423,050 +0.10(+2.53%)
Aug 06, 2009 3.807 3.814 3.761 3.779 229,871 +0.00(+0.09%)
Aug 05, 2009 3.751 3.789 3.736 3.775 336,610 +0.01(+0.28%)
Aug 04, 2009 3.726 3.828 3.726 3.765 356,012 +0.01(+0.38%)
Aug 03, 2009 3.793 3.793 3.734 3.751 243,697 +0.00(+0.09%)
Jul 31, 2009 3.666 3.772 3.655 3.747 292,775 +0.06(+1.63%)
Jul 30, 2009 3.598 3.715 3.598 3.687 325,635 +0.09(+2.46%)
Jul 29, 2009 3.538 3.598 3.538 3.598 163,169 +0.06(+1.70%)
Jul 28, 2009 3.524 3.570 3.524 3.538 107,433 +0.00(+0.00%)
Jul 27, 2009 3.521 3.556 3.521 3.538 258,569 +0.00(+0.00%)
Jul 24, 2009 3.506 3.549 3.506 3.538 2,659 +0.02(+0.70%)
Jul 23, 2009 3.503 3.549 3.492 3.514 344,226 -0.00(-0.10%)
Jul 22, 2009 3.439 3.517 3.436 3.517 250,477 +0.05(+1.53%)
Jul 21, 2009 3.482 3.482 3.460 3.464 255,593 -0.01(-0.41%)
Jul 20, 2009 3.489 3.489 3.439 3.478 988,995 -0.02(-0.71%)
Jul 17, 2009 3.503 3.517 3.492 3.503 382,324 -0.00(-0.10%)
Jul 16, 2009 3.506 3.524 3.489 3.506 268,746 +0.00(+0.00%)
Jul 15, 2009 3.499 3.535 3.496 3.506 102,668 +0.02(+0.71%)
Jul 14, 2009 3.485 3.506 3.482 3.482 106,413 -0.02(-0.61%)
Jul 13, 2009 3.485 3.517 3.478 3.503 190,649 +0.04(+1.02%)
Jul 10, 2009 3.468 3.489 3.295 3.468 224,558 -0.02(-0.51%)
Jul 09, 2009 3.464 3.499 3.453 3.485 344,079 +0.02(+0.72%)
Jul 08, 2009 3.489 3.510 3.460 3.460 234,026 -0.01(-0.41%)
Jul 07, 2009 3.485 3.499 3.475 3.475 140,268 -0.01(-0.20%)
Jul 06, 2009 3.482 3.492 3.478 3.482 211,970 +0.00(+0.00%)
Jul 02, 2009 3.503 3.503 3.475 3.482 104,268 -0.04(-1.11%)
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.