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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 6.001 6.093 5.952 5.989 445,499 -0.01(-0.20%)
Mar 29, 2012 5.929 6.001 5.911 6.001 332,814 +0.07(+1.21%)
Mar 28, 2012 5.961 5.961 5.813 5.929 268,536 -0.01(-0.20%)
Mar 27, 2012 5.949 5.965 5.909 5.941 174,195 -0.02(-0.27%)
Mar 26, 2012 5.945 5.957 5.917 5.957 182,674 +0.04(+0.74%)
Mar 23, 2012 5.925 5.953 5.909 5.913 342,862 -0.02(-0.40%)
Mar 22, 2012 5.865 5.941 5.865 5.937 245,437 +0.03(+0.54%)
Mar 21, 2012 5.901 5.917 5.874 5.905 272,810 +0.02(+0.41%)
Mar 20, 2012 5.881 5.881 5.873 5.881 303,086 +0.01(+0.14%)
Mar 19, 2012 5.917 5.921 5.861 5.873 252,613 -0.05(-0.81%)
Mar 16, 2012 5.893 5.921 5.833 5.921 225,250 +0.03(+0.48%)
Mar 15, 2012 5.921 5.921 5.873 5.893 231,567 +0.04(+0.61%)
Mar 14, 2012 5.913 5.917 5.841 5.857 147,554 -0.04(-0.68%)
Mar 13, 2012 5.893 5.917 5.829 5.897 209,450 +0.06(+1.02%)
Mar 12, 2012 5.897 5.909 5.833 5.838 170,503 -0.06(-1.01%)
Mar 09, 2012 5.901 5.905 5.825 5.897 313,372 +0.00(+0.00%)
Mar 08, 2012 5.889 5.913 5.869 5.897 294,734 -0.00(-0.07%)
Mar 07, 2012 5.773 5.905 5.769 5.901 188,348 +0.16(+2.79%)
Mar 06, 2012 5.825 5.847 5.741 5.741 239,505 -0.12(-2.11%)
Mar 05, 2012 5.889 5.889 5.849 5.865 147,679 -0.04(-0.74%)
Mar 02, 2012 5.881 5.913 5.853 5.909 185,201 +0.02(+0.34%)
Mar 01, 2012 5.865 5.901 5.843 5.889 115,609 +0.03(+0.58%)
Feb 29, 2012 5.875 5.875 5.795 5.855 164,581 +0.00(+0.00%)
Feb 28, 2012 5.843 5.871 5.819 5.855 179,598 +0.06(+0.96%)
Feb 27, 2012 5.839 5.839 5.771 5.799 155,798 +0.02(+0.34%)
Feb 24, 2012 5.863 5.867 5.772 5.779 161,408 -0.05(-0.82%)
Feb 23, 2012 5.831 5.859 5.807 5.827 242,522 +0.03(+0.48%)
Feb 22, 2012 5.811 5.827 5.771 5.799 129,171 +0.02(+0.41%)
Feb 21, 2012 5.763 5.815 5.735 5.775 188,155 +0.05(+0.83%)
Feb 17, 2012 5.751 5.839 5.724 5.728 176,588 -0.04(-0.64%)
Feb 16, 2012 5.771 5.795 5.735 5.764 226,872 +0.01(+0.22%)
Feb 15, 2012 5.779 5.787 5.743 5.751 220,751 +0.00(+0.00%)
Feb 14, 2012 5.739 5.763 5.728 5.751 202,340 +0.02(+0.42%)
Feb 13, 2012 5.724 5.771 5.708 5.728 176,364 +0.01(+0.14%)
Feb 10, 2012 5.680 5.728 5.668 5.720 133,017 +0.01(+0.21%)
Feb 09, 2012 5.696 5.732 5.680 5.708 304,646 +0.02(+0.35%)
Feb 08, 2012 5.692 5.700 5.672 5.688 203,825 -0.02(-0.28%)
Feb 07, 2012 5.688 5.712 5.676 5.704 194,002 +0.02(+0.35%)
Feb 06, 2012 5.664 5.692 5.660 5.684 181,512 -0.01(-0.14%)
Feb 03, 2012 5.700 5.704 5.676 5.692 179,736 +0.02(+0.28%)
Feb 02, 2012 5.692 5.712 5.664 5.676 115,745 +0.02(+0.28%)
Feb 01, 2012 5.704 5.720 5.644 5.660 277,165 -0.02(-0.40%)
Jan 31, 2012 5.714 5.714 5.615 5.683 245,857 -0.02(-0.35%)
Jan 30, 2012 5.691 5.718 5.643 5.703 232,617 +0.01(+0.21%)
Jan 27, 2012 5.703 5.710 5.663 5.691 180,661 +0.04(+0.70%)
Jan 26, 2012 5.710 5.742 5.647 5.651 259,430 -0.05(-0.90%)
Jan 25, 2012 5.754 5.762 5.663 5.703 285,022 +0.03(+0.57%)
Jan 24, 2012 5.754 5.754 5.659 5.670 174,669 -0.05(-0.91%)
Jan 23, 2012 5.671 5.754 5.608 5.722 315,385 +0.07(+1.26%)
Jan 20, 2012 5.659 5.683 5.639 5.651 185,336 +0.03(+0.49%)
Jan 19, 2012 5.611 5.679 5.596 5.623 201,009 +0.04(+0.71%)
Jan 18, 2012 5.635 5.643 5.536 5.584 227,110 -0.04(-0.63%)
Jan 17, 2012 5.643 5.663 5.576 5.619 208,901 +0.02(+0.28%)
Jan 13, 2012 5.619 5.647 5.560 5.604 281,570 -0.05(-0.91%)
Jan 12, 2012 5.584 5.655 5.477 5.655 270,081 +0.07(+1.28%)
Jan 11, 2012 5.604 5.604 5.556 5.584 172,659 +0.05(+0.93%)
Jan 10, 2012 5.489 5.576 5.481 5.532 202,259 +0.04(+0.72%)
Jan 09, 2012 5.544 5.544 5.457 5.493 294,903 -0.03(-0.57%)
Jan 06, 2012 5.536 5.552 5.489 5.524 394,277 +0.06(+1.01%)
Jan 05, 2012 5.469 5.475 5.338 5.469 400,598 +0.10(+1.84%)
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.