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 31, 2010 4.784 4.810 4.770 4.810 166,027 -0.00(-0.08%)
Aug 30, 2010 4.781 4.820 4.777 4.813 445,329 +0.04(+0.76%)
Aug 27, 2010 4.777 4.781 4.759 4.777 250,509 +0.03(+0.61%)
Aug 26, 2010 4.770 4.795 4.748 4.748 329,636 -0.03(-0.68%)
Aug 25, 2010 4.770 4.781 4.744 4.781 259,429 +0.00(+0.00%)
Aug 24, 2010 4.744 4.781 4.744 4.781 294,972 +0.00(+0.00%)
Aug 23, 2010 4.777 4.781 4.763 4.781 157,256 +0.00(+0.00%)
Aug 20, 2010 4.799 4.799 4.755 4.781 255,942 -0.02(-0.38%)
Aug 19, 2010 4.752 4.806 4.752 4.799 282,709 +0.03(+0.61%)
Aug 18, 2010 4.726 4.792 4.726 4.770 506,727 +0.03(+0.69%)
Aug 17, 2010 4.741 4.748 4.734 4.737 275,016 -0.02(-0.38%)
Aug 16, 2010 4.734 4.759 4.726 4.755 298,984 +0.01(+0.31%)
Aug 13, 2010 4.741 4.755 4.716 4.741 251,283 +0.00(+0.00%)
Aug 12, 2010 4.708 4.755 4.708 4.741 269,630 +0.00(+0.00%)
Aug 11, 2010 4.719 4.741 4.716 4.741 250,454 +0.00(+0.08%)
Aug 10, 2010 4.716 4.763 4.716 4.737 266,461 -0.00(-0.08%)
Aug 09, 2010 4.741 4.741 4.705 4.741 171,796 +0.01(+0.15%)
Aug 06, 2010 4.734 4.777 4.716 4.734 317,417 -0.01(-0.15%)
Aug 05, 2010 4.701 4.741 4.697 4.741 215,159 +0.03(+0.69%)
Aug 04, 2010 4.719 4.751 4.701 4.708 351,549 -0.03(-0.54%)
Aug 03, 2010 4.719 4.737 4.705 4.734 269,376 +0.02(+0.46%)
Aug 02, 2010 4.734 4.737 4.697 4.712 370,952 -0.01(-0.19%)
Jul 30, 2010 4.721 4.721 4.671 4.721 249,490 +0.02(+0.38%)
Jul 29, 2010 4.689 4.703 4.674 4.703 185,046 +0.01(+0.31%)
Jul 28, 2010 4.678 4.699 4.678 4.689 207,351 -0.01(-0.15%)
Jul 27, 2010 4.710 4.717 4.674 4.696 445,120 -0.01(-0.15%)
Jul 26, 2010 4.674 4.721 4.674 4.703 249,548 +0.02(+0.46%)
Jul 23, 2010 4.685 4.725 4.667 4.681 394,620 -0.00(-0.08%)
Jul 22, 2010 4.685 4.703 4.634 4.685 595,045 +0.04(+0.93%)
Jul 21, 2010 4.613 4.663 4.589 4.642 363,062 +0.04(+0.94%)
Jul 20, 2010 4.570 4.613 4.570 4.598 155,100 +0.01(+0.24%)
Jul 19, 2010 4.584 4.588 4.566 4.588 259,443 +0.00(+0.00%)
Jul 16, 2010 4.588 4.588 4.555 4.588 147,602 +0.01(+0.32%)
Jul 15, 2010 4.609 4.616 4.566 4.573 251,832 -0.03(-0.70%)
Jul 14, 2010 4.588 4.609 4.581 4.606 238,238 +0.03(+0.55%)
Jul 13, 2010 4.613 4.616 4.566 4.580 385,849 -0.03(-0.63%)
Jul 12, 2010 4.537 4.609 4.519 4.609 332,311 +0.08(+1.83%)
Jul 09, 2010 4.526 4.548 4.487 4.526 165,425 +0.03(+0.72%)
Jul 08, 2010 4.494 4.494 4.451 4.494 224,061 +0.00(+0.08%)
Jul 07, 2010 4.436 4.490 4.436 4.490 190,862 +0.06(+1.30%)
Jul 06, 2010 4.483 4.483 4.433 4.433 146,612 -0.04(-0.81%)
Jul 02, 2010 4.469 4.476 4.418 4.469 246,781 -0.01(-0.24%)
Jul 01, 2010 4.480 4.548 4.404 4.480 298,852 -0.01(-0.16%)
Jun 30, 2010 4.501 4.512 4.472 4.487 352,654 +0.00(+0.00%)
Jun 29, 2010 4.569 4.576 4.476 4.487 245,752 -0.06(-1.42%)
Jun 25, 2010 4.551 4.584 4.548 4.551 142,364 -0.03(-0.70%)
Jun 24, 2010 4.591 4.616 4.573 4.584 329,291 -0.01(-0.18%)
Jun 23, 2010 4.623 4.630 4.551 4.592 270,417 -0.00(-0.05%)
Jun 22, 2010 4.530 4.623 4.530 4.594 389,861 +0.09(+1.91%)
Jun 21, 2010 4.515 4.515 4.472 4.508 166,391 +0.01(+0.32%)
Jun 18, 2010 4.494 4.515 4.476 4.494 165,310 +0.00(+0.00%)
Jun 17, 2010 4.515 4.530 4.494 4.494 198,393 -0.03(-0.56%)
Jun 16, 2010 4.494 4.544 4.494 4.519 192,941 -0.01(-0.16%)
Jun 15, 2010 4.584 4.616 4.523 4.526 252,729 -0.03(-0.63%)
Jun 14, 2010 4.537 4.559 4.494 4.555 166,853 +0.04(+0.79%)
Jun 11, 2010 4.419 4.519 4.419 4.519 189,668 +0.06(+1.45%)
Jun 10, 2010 4.350 4.454 4.350 4.454 165,407 +0.13(+2.99%)
Jun 09, 2010 4.336 4.393 4.325 4.325 264,617 +0.00(+0.00%)
Jun 08, 2010 4.354 4.354 4.322 4.325 222,849 -0.03(-0.58%)
Jun 07, 2010 4.379 4.397 4.340 4.350 169,043 -0.03(-0.66%)
Jun 04, 2010 4.379 4.422 4.354 4.379 212,142 -0.06(-1.45%)
Jun 03, 2010 4.397 4.458 4.393 4.444 234,489 +0.05(+1.06%)
Jun 02, 2010 4.415 4.415 4.361 4.397 200,539 -0.02(-0.49%)
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.