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 (%)
Jun 29, 2012 5.940 5.960 5.872 5.920 193,715 +0.00(+0.00%)
Jun 28, 2012 5.912 5.924 5.872 5.920 100,162 +0.00(+0.00%)
Jun 27, 2012 5.928 5.936 5.896 5.920 136,031 +0.02(+0.34%)
Jun 26, 2012 5.803 5.920 5.799 5.900 189,657 +0.08(+1.38%)
Jun 25, 2012 5.920 5.920 5.763 5.819 249,268 +0.00(+0.07%)
Jun 22, 2012 5.920 5.920 5.799 5.815 137,784 -0.02(-0.35%)
Jun 21, 2012 5.839 5.859 5.763 5.835 120,266 +0.03(+0.49%)
Jun 20, 2012 5.823 5.839 5.783 5.807 203,166 +0.02(+0.35%)
Jun 19, 2012 5.710 5.787 5.706 5.787 177,770 +0.05(+0.91%)
Jun 18, 2012 5.686 5.735 5.670 5.735 179,285 +0.05(+0.92%)
Jun 15, 2012 5.706 5.727 5.614 5.682 225,951 +0.02(+0.28%)
Jun 14, 2012 5.719 5.719 5.642 5.666 311,321 -0.02(-0.35%)
Jun 13, 2012 5.678 5.690 5.638 5.686 130,764 +0.02(+0.36%)
Jun 12, 2012 5.670 5.694 5.642 5.666 168,136 +0.03(+0.50%)
Jun 11, 2012 5.674 5.682 5.622 5.638 186,303 +0.02(+0.36%)
Jun 08, 2012 5.586 5.638 5.549 5.618 181,274 +0.04(+0.79%)
Jun 07, 2012 5.650 5.658 5.537 5.574 240,860 -0.04(-0.79%)
Jun 06, 2012 5.570 5.634 5.570 5.618 253,174 +0.04(+0.79%)
Jun 05, 2012 5.570 5.574 5.541 5.574 184,311 +0.02(+0.36%)
Jun 04, 2012 5.723 5.723 5.517 5.553 224,965 -0.15(-2.61%)
Jun 01, 2012 5.743 5.751 5.606 5.702 108,111 -0.05(-0.91%)
May 31, 2012 5.791 5.807 5.735 5.755 154,145 -0.03(-0.48%)
May 30, 2012 5.831 5.835 5.765 5.783 186,065 -0.05(-0.89%)
May 29, 2012 5.819 5.835 5.735 5.835 99,664 +0.04(+0.76%)
May 25, 2012 5.767 5.791 5.719 5.791 114,150 +0.05(+0.87%)
May 24, 2012 5.715 5.755 5.639 5.741 214,176 +0.07(+1.23%)
May 23, 2012 5.599 5.703 5.599 5.671 190,262 +0.02(+0.36%)
May 22, 2012 5.695 5.703 5.619 5.651 115,014 -0.02(-0.28%)
May 21, 2012 5.627 5.667 5.506 5.667 203,544 +0.03(+0.50%)
May 18, 2012 5.691 5.731 5.575 5.639 200,423 -0.01(-0.14%)
May 17, 2012 5.875 5.887 5.639 5.647 246,965 -0.20(-3.49%)
May 16, 2012 5.887 5.891 5.835 5.851 191,673 +0.03(+0.48%)
May 15, 2012 5.915 5.935 5.823 5.823 156,352 -0.03(-0.55%)
May 14, 2012 5.899 5.903 5.839 5.855 145,717 +0.00(+0.07%)
May 11, 2012 5.887 5.947 5.835 5.851 229,461 -0.00(-0.07%)
May 10, 2012 5.879 5.879 5.843 5.855 130,508 +0.00(+0.07%)
May 09, 2012 5.775 5.855 5.775 5.851 77,703 +0.02(+0.41%)
May 08, 2012 5.827 5.843 5.791 5.827 104,706 -0.03(-0.55%)
May 07, 2012 5.815 5.859 5.775 5.859 163,653 +0.02(+0.34%)
May 04, 2012 5.839 5.851 5.815 5.839 116,841 -0.00(-0.07%)
May 03, 2012 5.847 5.867 5.820 5.843 134,171 +0.02(+0.27%)
May 02, 2012 5.859 5.875 5.815 5.827 157,790 -0.03(-0.48%)
May 01, 2012 5.815 5.867 5.815 5.855 186,494 +0.03(+0.53%)
Apr 30, 2012 5.856 5.876 5.824 5.824 200,271 -0.01(-0.20%)
Apr 27, 2012 5.852 5.852 5.816 5.836 130,666 +0.00(+0.07%)
Apr 26, 2012 5.860 5.872 5.815 5.832 222,460 +0.01(+0.14%)
Apr 25, 2012 5.832 5.856 5.804 5.824 144,430 +0.01(+0.21%)
Apr 24, 2012 5.816 5.824 5.788 5.812 115,775 +0.04(+0.76%)
Apr 23, 2012 5.784 5.784 5.714 5.768 312,506 +0.00(+0.00%)
Apr 20, 2012 5.816 5.856 5.764 5.768 242,774 -0.06(-0.96%)
Apr 19, 2012 5.816 5.848 5.804 5.824 188,896 +0.01(+0.21%)
Apr 18, 2012 5.844 5.852 5.796 5.812 167,649 -0.02(-0.34%)
Apr 17, 2012 5.768 5.852 5.768 5.832 187,606 +0.06(+0.97%)
Apr 16, 2012 5.792 5.816 5.736 5.776 205,472 +0.02(+0.35%)
Apr 13, 2012 5.784 5.804 5.724 5.756 142,063 -0.00(-0.07%)
Apr 12, 2012 5.792 5.856 5.712 5.760 323,268 +0.00(+0.00%)
Apr 11, 2012 5.764 5.776 5.739 5.760 212,361 +0.00(+0.07%)
Apr 10, 2012 5.860 5.860 5.716 5.756 162,138 -0.09(-1.50%)
Apr 09, 2012 5.824 5.888 5.780 5.844 181,910 +0.02(+0.27%)
Apr 05, 2012 5.764 5.836 5.744 5.828 202,389 +0.06(+0.97%)
Apr 04, 2012 5.931 5.931 5.645 5.772 491,316 -0.10(-1.76%)
Apr 03, 2012 5.975 6.067 5.872 5.876 251,427 -0.09(-1.47%)
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.