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 -0.00 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2011 5.399 5.456 5.388 5.437 282,600 +0.06(+1.13%)
Jun 29, 2011 5.392 5.418 5.361 5.376 412,774 -0.02(-0.35%)
Jun 28, 2011 5.395 5.414 5.376 5.395 187,990 +0.03(+0.63%)
Jun 27, 2011 5.339 5.403 5.335 5.361 321,278 +0.01(+0.21%)
Jun 24, 2011 5.380 5.392 5.339 5.350 241,356 -0.02(-0.28%)
Jun 23, 2011 5.376 5.388 5.354 5.365 172,486 -0.02(-0.28%)
Jun 22, 2011 5.403 5.418 5.369 5.380 177,176 -0.02(-0.35%)
Jun 21, 2011 5.422 5.426 5.339 5.399 492,159 +0.02(+0.35%)
Jun 20, 2011 5.418 5.418 5.358 5.380 282,145 -0.06(-1.04%)
Jun 17, 2011 5.445 5.452 5.414 5.437 225,346 +0.01(+0.21%)
Jun 16, 2011 5.429 5.448 5.384 5.426 199,794 +0.01(+0.21%)
Jun 15, 2011 5.403 5.426 5.342 5.414 424,025 +0.00(+0.00%)
Jun 14, 2011 5.441 5.456 5.410 5.414 231,953 +0.02(+0.28%)
Jun 13, 2011 5.411 5.429 5.380 5.399 230,848 -0.01(-0.14%)
Jun 10, 2011 5.452 5.452 5.335 5.407 419,124 -0.04(-0.69%)
Jun 09, 2011 5.456 5.460 5.403 5.445 403,718 +0.02(+0.42%)
Jun 08, 2011 5.448 5.460 5.411 5.422 445,790 -0.05(-0.83%)
Jun 07, 2011 5.509 5.543 5.399 5.467 799,806 -0.03(-0.55%)
Jun 06, 2011 5.543 5.569 5.490 5.497 371,012 -0.07(-1.29%)
Jun 03, 2011 5.539 5.569 5.505 5.569 170,942 -0.06(-1.01%)
May 24, 2011 5.607 5.682 5.570 5.626 479,580 +0.03(+0.54%)
May 23, 2011 5.739 5.745 5.585 5.596 757,611 -0.16(-2.81%)
May 20, 2011 5.833 5.848 5.701 5.758 612,735 -0.10(-1.73%)
May 19, 2011 5.792 5.859 5.761 5.859 417,668 +0.10(+1.76%)
May 18, 2011 5.803 5.814 5.739 5.758 384,704 -0.02(-0.33%)
May 17, 2011 5.867 5.878 5.769 5.777 341,903 -0.08(-1.29%)
May 16, 2011 5.788 5.871 5.761 5.852 241,109 +0.07(+1.24%)
May 13, 2011 5.773 5.788 5.743 5.780 266,922 +0.00(+0.00%)
May 12, 2011 5.773 5.795 5.746 5.780 447,765 -0.01(-0.13%)
May 11, 2011 5.769 5.792 5.728 5.788 389,854 +0.02(+0.33%)
May 10, 2011 5.780 5.792 5.758 5.769 311,905 -0.01(-0.20%)
May 09, 2011 5.829 5.829 5.750 5.780 258,940 -0.05(-0.90%)
May 06, 2011 5.810 5.833 5.777 5.833 252,246 +0.06(+0.98%)
May 05, 2011 5.743 5.777 5.713 5.777 198,832 +0.03(+0.59%)
May 04, 2011 5.777 5.777 5.705 5.743 409,611 -0.03(-0.59%)
May 03, 2011 5.761 5.801 5.735 5.777 394,318 +0.04(+0.72%)
May 02, 2011 5.728 5.735 5.713 5.735 398,177 -0.03(-0.59%)
Apr 29, 2011 5.803 5.825 5.750 5.769 634,667 +0.06(+1.05%)
Apr 28, 2011 5.709 5.799 5.705 5.709 323,756 -0.02(-0.33%)
Apr 27, 2011 5.694 5.731 5.664 5.728 306,074 +0.03(+0.59%)
Apr 26, 2011 5.698 5.705 5.649 5.694 427,276 +0.03(+0.46%)
Apr 25, 2011 5.679 5.687 5.623 5.668 385,297 -0.00(-0.07%)
Apr 21, 2011 5.664 5.675 5.627 5.672 405,900 +0.01(+0.13%)
Apr 20, 2011 5.717 5.743 5.660 5.664 554,747 -0.04(-0.72%)
Apr 19, 2011 5.724 5.739 5.694 5.705 434,959 -0.03(-0.46%)
Apr 18, 2011 5.660 5.743 5.650 5.732 497,784 +0.07(+1.26%)
Apr 15, 2011 5.687 5.690 5.660 5.660 248,892 -0.01(-0.26%)
Apr 14, 2011 5.559 5.702 5.552 5.675 345,712 +0.12(+2.09%)
Apr 13, 2011 5.619 5.668 5.544 5.559 302,966 -0.04(-0.64%)
Apr 12, 2011 5.645 5.649 5.585 5.595 273,675 -0.05(-0.88%)
Apr 11, 2011 5.664 5.694 5.619 5.644 270,640 -0.02(-0.35%)
Apr 08, 2011 5.660 5.687 5.638 5.664 305,209 +0.01(+0.13%)
Apr 07, 2011 5.619 5.664 5.582 5.657 397,403 +0.03(+0.53%)
Apr 06, 2011 5.638 5.638 5.574 5.627 519,540 -0.02(-0.33%)
Apr 05, 2011 5.570 5.645 5.548 5.645 458,744 +0.08(+1.41%)
Apr 04, 2011 5.608 5.608 5.541 5.567 302,062 -0.03(-0.60%)
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.