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 (%)
Mar 28, 2013 6.998 6.998 6.862 6.862 446,108 -0.17(-2.41%)
Mar 27, 2013 7.011 7.053 6.964 7.032 196,312 +0.03(+0.36%)
Mar 26, 2013 6.968 7.095 6.926 7.006 271,983 +0.09(+1.29%)
Mar 25, 2013 6.939 6.989 6.913 6.917 173,507 -0.03(-0.49%)
Mar 22, 2013 7.006 7.006 6.917 6.951 172,230 -0.00(-0.06%)
Mar 21, 2013 6.939 7.032 6.922 6.956 207,192 -0.01(-0.12%)
Mar 20, 2013 6.896 6.964 6.884 6.964 172,355 +0.05(+0.74%)
Mar 19, 2013 6.917 7.019 6.862 6.913 309,483 -0.07(-0.97%)
Mar 18, 2013 6.917 7.053 6.905 6.981 302,089 +0.08(+1.17%)
Mar 15, 2013 6.964 7.015 6.854 6.901 340,040 -0.03(-0.43%)
Mar 14, 2013 6.905 6.943 6.862 6.930 230,874 -0.00(-0.06%)
Mar 13, 2013 6.875 6.977 6.875 6.934 254,996 +0.03(+0.37%)
Mar 12, 2013 6.909 6.945 6.867 6.909 294,804 +0.00(+0.00%)
Mar 11, 2013 7.138 7.138 6.905 6.909 456,197 -0.19(-2.69%)
Mar 08, 2013 7.011 7.134 6.901 7.100 509,218 +0.16(+2.32%)
Mar 07, 2013 6.909 7.006 6.871 6.939 270,966 +0.00(+0.00%)
Mar 06, 2013 6.968 7.011 6.827 6.939 391,351 +0.02(+0.28%)
Mar 05, 2013 6.901 6.943 6.837 6.920 276,924 +0.04(+0.58%)
Mar 04, 2013 6.812 6.879 6.812 6.879 158,099 +0.05(+0.74%)
Mar 01, 2013 6.786 6.841 6.782 6.829 148,827 +0.03(+0.48%)
Feb 28, 2013 6.783 6.804 6.745 6.796 258,862 +0.04(+0.62%)
Feb 27, 2013 6.728 6.766 6.690 6.754 292,218 +0.02(+0.31%)
Feb 26, 2013 6.707 6.766 6.707 6.732 181,674 +0.00(+0.06%)
Feb 25, 2013 6.821 6.821 6.724 6.728 127,059 -0.06(-0.93%)
Feb 22, 2013 6.855 6.859 6.758 6.791 232,630 +0.00(+0.00%)
Feb 21, 2013 6.745 6.808 6.745 6.791 176,585 +0.02(+0.25%)
Feb 20, 2013 6.745 6.825 6.690 6.775 274,471 +0.00(+0.00%)
Feb 19, 2013 6.783 6.783 6.728 6.775 242,831 +0.01(+0.19%)
Feb 15, 2013 6.804 6.846 6.732 6.762 289,211 -0.03(-0.37%)
Feb 14, 2013 6.636 6.825 6.636 6.787 263,733 +0.08(+1.26%)
Feb 13, 2013 6.593 6.707 6.593 6.703 221,638 +0.09(+1.40%)
Feb 12, 2013 6.644 6.644 6.581 6.610 158,166 +0.00(+0.06%)
Feb 11, 2013 6.619 6.636 6.589 6.606 382,791 -0.01(-0.13%)
Feb 08, 2013 6.547 6.623 6.547 6.615 175,460 +0.03(+0.38%)
Feb 07, 2013 6.665 6.665 6.560 6.589 260,714 -0.06(-0.95%)
Feb 06, 2013 6.661 6.661 6.623 6.652 109,005 +0.00(+0.06%)
Feb 04, 2013 6.640 6.657 6.627 6.648 117,270 +0.01(+0.13%)
Feb 01, 2013 6.665 6.678 6.602 6.640 194,012 +0.04(+0.56%)
Jan 31, 2013 6.616 6.636 6.553 6.603 215,051 -0.03(-0.51%)
Jan 30, 2013 6.641 6.662 6.603 6.636 173,363 +0.01(+0.19%)
Jan 29, 2013 6.683 6.683 6.620 6.624 222,868 -0.04(-0.57%)
Jan 28, 2013 6.712 6.720 6.590 6.662 196,124 -0.04(-0.56%)
Jan 25, 2013 6.683 6.720 6.636 6.699 144,330 +0.03(+0.50%)
Jan 24, 2013 6.704 6.750 6.620 6.666 290,778 -0.05(-0.75%)
Jan 23, 2013 6.695 6.737 6.645 6.716 244,352 +0.02(+0.31%)
Jan 22, 2013 6.641 6.695 6.628 6.695 142,430 +0.09(+1.39%)
Jan 18, 2013 6.607 6.687 6.603 6.603 157,221 -0.02(-0.31%)
Jan 17, 2013 6.636 6.674 6.624 6.624 221,730 -0.03(-0.38%)
Jan 16, 2013 6.662 6.662 6.607 6.649 180,619 +0.02(+0.32%)
Jan 15, 2013 6.662 6.662 6.569 6.628 186,285 +0.03(+0.51%)
Jan 14, 2013 6.632 6.645 6.561 6.595 166,852 +0.00(+0.03%)
Jan 11, 2013 6.611 6.641 6.507 6.593 186,706 +0.02(+0.29%)
Jan 10, 2013 6.578 6.611 6.490 6.574 294,511 -0.06(-0.95%)
Jan 09, 2013 6.599 6.653 6.536 6.636 234,881 +0.03(+0.38%)
Jan 08, 2013 6.553 6.645 6.532 6.611 226,625 +0.03(+0.38%)
Jan 07, 2013 6.565 6.607 6.536 6.586 190,871 +0.00(+0.06%)
Jan 04, 2013 6.473 6.590 6.473 6.582 142,495 +0.05(+0.83%)
Jan 03, 2013 6.452 6.557 6.410 6.528 160,634 +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.