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 )

10.57 +0.02 (+0.18%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 20, 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 (%)
Apr 30, 2013 6.904 6.938 6.857 6.904 162,164 -0.03(-0.43%)
Apr 29, 2013 6.917 6.977 6.836 6.934 193,679 +0.04(+0.62%)
Apr 26, 2013 6.917 6.900 6.874 6.891 110,392 +0.01(+0.12%)
Apr 25, 2013 6.943 6.943 6.823 6.883 242,484 -0.06(-0.86%)
Apr 24, 2013 6.998 6.998 6.934 6.943 242,679 +0.01(+0.18%)
Apr 23, 2013 6.985 7.028 6.926 6.930 267,838 -0.03(-0.43%)
Apr 22, 2013 6.951 7.006 6.879 6.960 122,730 -0.00(-0.06%)
Apr 19, 2013 6.972 6.977 6.874 6.964 150,193 +0.03(+0.43%)
Apr 18, 2013 6.930 7.006 6.883 6.934 184,720 +0.03(+0.49%)
Apr 17, 2013 6.823 6.900 6.823 6.900 99,733 +0.04(+0.56%)
Apr 16, 2013 6.904 6.904 6.832 6.862 158,819 -0.01(-0.12%)
Apr 15, 2013 6.938 6.938 6.836 6.870 135,185 -0.03(-0.49%)
Apr 12, 2013 6.879 6.943 6.819 6.904 194,231 +0.03(+0.43%)
Apr 11, 2013 6.857 6.883 6.840 6.874 128,384 +0.03(+0.44%)
Apr 10, 2013 6.802 6.891 6.802 6.845 217,343 +0.02(+0.31%)
Apr 09, 2013 6.785 6.866 6.785 6.823 152,548 +0.02(+0.31%)
Apr 08, 2013 6.759 6.840 6.759 6.802 156,595 +0.04(+0.63%)
Apr 05, 2013 6.785 6.819 6.708 6.759 122,082 -0.02(-0.31%)
Apr 04, 2013 6.730 6.798 6.721 6.781 201,695 +0.09(+1.27%)
Apr 03, 2013 6.789 6.802 6.653 6.696 440,852 -0.16(-2.30%)
Apr 02, 2013 6.917 6.926 6.836 6.853 210,067 -0.01(-0.19%)
Apr 01, 2013 6.917 6.930 6.840 6.866 216,883 +0.00(+0.05%)
Mar 28, 2013 6.998 6.998 6.863 6.863 446,089 -0.17(-2.41%)
Mar 27, 2013 7.011 7.053 6.964 7.032 196,303 +0.03(+0.36%)
Mar 26, 2013 6.969 7.096 6.926 7.007 271,972 +0.09(+1.29%)
Mar 25, 2013 6.939 6.990 6.914 6.918 173,500 -0.03(-0.49%)
Mar 22, 2013 7.007 7.007 6.918 6.952 172,223 -0.00(-0.06%)
Mar 21, 2013 6.939 7.032 6.922 6.956 207,183 -0.01(-0.12%)
Mar 20, 2013 6.897 6.964 6.884 6.964 172,348 +0.05(+0.74%)
Mar 19, 2013 6.918 7.019 6.863 6.914 309,470 -0.07(-0.97%)
Mar 18, 2013 6.918 7.053 6.905 6.981 302,076 +0.08(+1.17%)
Mar 15, 2013 6.964 7.015 6.855 6.901 340,025 -0.03(-0.43%)
Mar 14, 2013 6.905 6.943 6.863 6.930 230,865 -0.00(-0.06%)
Mar 13, 2013 6.875 6.977 6.875 6.935 254,985 +0.03(+0.37%)
Mar 12, 2013 6.909 6.945 6.867 6.909 294,792 +0.00(+0.00%)
Mar 11, 2013 7.138 7.138 6.905 6.909 456,178 -0.19(-2.68%)
Mar 08, 2013 7.011 7.134 6.901 7.100 509,196 +0.16(+2.32%)
Mar 07, 2013 6.909 7.007 6.871 6.939 270,954 +0.00(+0.00%)
Mar 06, 2013 6.969 7.011 6.828 6.939 391,335 +0.02(+0.28%)
Mar 05, 2013 6.901 6.943 6.837 6.920 276,913 +0.04(+0.59%)
Mar 04, 2013 6.812 6.880 6.812 6.880 158,093 +0.05(+0.74%)
Mar 01, 2013 6.786 6.842 6.782 6.829 148,820 +0.03(+0.48%)
Feb 28, 2013 6.783 6.804 6.745 6.796 258,851 +0.04(+0.62%)
Feb 27, 2013 6.729 6.766 6.691 6.754 292,206 +0.02(+0.31%)
Feb 26, 2013 6.708 6.766 6.708 6.733 181,666 +0.00(+0.06%)
Feb 25, 2013 6.821 6.821 6.724 6.729 127,053 -0.06(-0.93%)
Feb 22, 2013 6.855 6.859 6.758 6.792 232,620 +0.00(+0.00%)
Feb 21, 2013 6.745 6.809 6.745 6.792 176,578 +0.02(+0.25%)
Feb 20, 2013 6.745 6.825 6.691 6.775 274,459 +0.00(+0.00%)
Feb 19, 2013 6.783 6.783 6.729 6.775 242,821 +0.01(+0.19%)
Feb 15, 2013 6.804 6.847 6.733 6.762 289,198 -0.03(-0.37%)
Feb 14, 2013 6.636 6.825 6.636 6.788 263,722 +0.08(+1.26%)
Feb 13, 2013 6.594 6.708 6.594 6.703 221,628 +0.09(+1.40%)
Feb 12, 2013 6.644 6.644 6.581 6.611 158,160 +0.00(+0.06%)
Feb 11, 2013 6.619 6.636 6.590 6.606 382,774 -0.01(-0.13%)
Feb 08, 2013 6.547 6.623 6.547 6.615 175,453 +0.03(+0.38%)
Feb 07, 2013 6.665 6.665 6.560 6.590 260,703 -0.06(-0.95%)
Feb 06, 2013 6.661 6.661 6.623 6.653 109,001 +0.00(+0.06%)
Feb 04, 2013 6.640 6.657 6.627 6.649 117,265 +0.01(+0.13%)
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.