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 (%)
Aug 30, 2013 6.556 6.617 6.516 6.564 76,043 -0.02(-0.26%)
Aug 29, 2013 6.512 6.595 6.486 6.582 143,879 +0.04(+0.60%)
Aug 28, 2013 6.490 6.599 6.490 6.543 210,880 +0.01(+0.20%)
Aug 27, 2013 6.560 6.630 6.469 6.530 216,332 -0.06(-0.86%)
Aug 26, 2013 6.647 6.769 6.560 6.586 294,178 -0.10(-1.50%)
Aug 23, 2013 6.747 6.773 6.665 6.686 228,378 -0.05(-0.78%)
Aug 22, 2013 7.009 7.009 6.739 6.739 447,801 -0.28(-4.03%)
Aug 21, 2013 6.969 7.057 6.899 7.022 228,520 +0.08(+1.19%)
Aug 20, 2013 6.939 7.057 6.865 6.939 224,815 -0.03(-0.38%)
Aug 19, 2013 6.787 7.035 6.760 6.965 282,369 +0.16(+2.30%)
Aug 16, 2013 6.926 6.948 6.795 6.808 202,227 -0.19(-2.68%)
Aug 15, 2013 7.009 7.017 6.891 6.996 169,415 -0.01(-0.19%)
Aug 14, 2013 6.965 7.096 6.965 7.009 176,091 -0.01(-0.12%)
Aug 13, 2013 6.935 7.043 6.890 7.017 107,630 +0.03(+0.50%)
Aug 12, 2013 6.987 7.023 6.878 6.983 149,364 -0.01(-0.12%)
Aug 09, 2013 6.821 7.126 6.800 6.991 157,881 +0.10(+1.52%)
Aug 08, 2013 6.826 6.917 6.760 6.887 194,355 +0.05(+0.76%)
Aug 07, 2013 6.826 6.913 6.826 6.834 263,583 -0.03(-0.44%)
Aug 06, 2013 6.834 6.874 6.795 6.865 121,485 +0.05(+0.70%)
Aug 05, 2013 6.830 6.895 6.804 6.817 157,509 -0.04(-0.63%)
Aug 02, 2013 6.813 6.939 6.760 6.861 172,783 -0.02(-0.25%)
Aug 01, 2013 6.817 6.926 6.817 6.878 178,021 +0.06(+0.88%)
Jul 31, 2013 6.762 6.822 6.762 6.818 121,019 +0.03(+0.45%)
Jul 30, 2013 6.809 6.874 6.731 6.788 207,100 -0.04(-0.63%)
Jul 29, 2013 6.818 6.913 6.801 6.831 191,780 -0.00(-0.06%)
Jul 26, 2013 6.866 6.991 6.777 6.835 226,633 -0.10(-1.38%)
Jul 25, 2013 6.866 6.931 6.866 6.931 173,266 +0.05(+0.69%)
Jul 24, 2013 6.879 6.887 6.796 6.883 207,666 +0.04(+0.57%)
Jul 23, 2013 6.731 6.874 6.606 6.844 337,113 +0.12(+1.80%)
Jul 22, 2013 6.751 6.757 6.680 6.723 130,084 +0.02(+0.26%)
Jul 19, 2013 6.697 6.754 6.692 6.705 156,453 -0.03(-0.45%)
Jul 18, 2013 6.731 6.792 6.710 6.736 186,408 -0.02(-0.26%)
Jul 17, 2013 6.714 6.801 6.714 6.753 175,447 +0.03(+0.45%)
Jul 16, 2013 6.731 6.757 6.675 6.723 124,535 -0.03(-0.51%)
Jul 15, 2013 6.714 6.757 6.688 6.757 162,773 +0.06(+0.84%)
Jul 12, 2013 6.606 6.714 6.584 6.701 231,850 +0.01(+0.19%)
Jul 11, 2013 6.619 6.701 6.606 6.688 267,838 +0.07(+1.11%)
Jul 10, 2013 6.567 6.641 6.567 6.615 116,789 +0.01(+0.13%)
Jul 09, 2013 6.524 6.641 6.381 6.606 195,940 +0.11(+1.73%)
Jul 08, 2013 6.519 6.580 6.441 6.493 156,693 -0.06(-0.86%)
Jul 05, 2013 6.541 6.701 6.459 6.550 171,061 +0.03(+0.50%)
Jul 03, 2013 6.493 6.537 6.415 6.517 113,980 -0.02(-0.23%)
Jul 02, 2013 6.602 6.602 6.515 6.532 175,404 -0.06(-0.85%)
Jul 01, 2013 6.615 6.662 6.537 6.589 243,474 +0.06(+0.98%)
Jun 28, 2013 6.533 6.581 6.512 6.525 230,260 -0.04(-0.66%)
Jun 27, 2013 6.624 6.650 6.512 6.568 378,945 +0.00(+0.07%)
Jun 26, 2013 6.542 6.675 6.538 6.563 282,943 +0.06(+0.86%)
Jun 25, 2013 6.395 6.538 6.365 6.507 266,924 +0.11(+1.75%)
Jun 24, 2013 6.417 6.503 6.339 6.395 245,308 -0.07(-1.13%)
Jun 21, 2013 6.378 6.502 6.378 6.469 225,792 +0.06(+1.01%)
Jun 20, 2013 6.542 6.542 6.361 6.404 323,285 -0.16(-2.36%)
Jun 19, 2013 6.533 6.581 6.512 6.559 237,221 +0.01(+0.18%)
Jun 18, 2013 6.606 6.619 6.529 6.547 239,900 -0.02(-0.38%)
Jun 17, 2013 6.632 6.632 6.550 6.572 234,760 -0.06(-0.91%)
Jun 14, 2013 6.594 6.632 6.546 6.632 183,286 +0.07(+1.12%)
Jun 13, 2013 6.490 6.594 6.482 6.559 313,161 -0.01(-0.13%)
Jun 12, 2013 6.546 6.598 6.482 6.568 294,766 +0.00(+0.07%)
Jun 11, 2013 6.572 6.602 6.469 6.563 288,704 -0.03(-0.52%)
Jun 10, 2013 6.684 6.701 6.572 6.598 364,435 -0.09(-1.42%)
Jun 07, 2013 6.718 6.718 6.667 6.693 195,247 -0.01(-0.19%)
Jun 06, 2013 6.654 6.718 6.611 6.706 265,807 +0.10(+1.57%)
Jun 05, 2013 6.581 6.628 6.555 6.602 223,085 +0.02(+0.26%)
Jun 04, 2013 6.331 6.645 6.271 6.585 464,939 +0.20(+3.10%)
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.