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 )

10.43 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 13, 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 (%)
Jan 29, 2010 4.356 4.363 4.320 4.323 257,964 -0.05(-1.07%)
Jan 28, 2010 4.359 4.380 4.334 4.370 321,964 +0.02(+0.41%)
Jan 27, 2010 4.366 4.380 4.331 4.352 308,308 -0.01(-0.24%)
Jan 26, 2010 4.324 4.363 4.324 4.363 333,374 +0.01(+0.33%)
Jan 25, 2010 4.310 4.370 4.310 4.349 391,758 +0.03(+0.66%)
Jan 22, 2010 4.320 4.334 4.299 4.320 327,588 +0.00(+0.08%)
Jan 21, 2010 4.331 4.341 4.313 4.317 417,067 -0.01(-0.33%)
Jan 20, 2010 4.349 4.366 4.320 4.331 309,735 -0.04(-0.89%)
Jan 19, 2010 4.313 4.387 4.310 4.370 264,671 +0.05(+1.23%)
Jan 15, 2010 4.285 4.317 4.317 4.317 516,070 +0.03(+0.74%)
Jan 14, 2010 4.292 4.295 4.281 4.285 309,783 -0.01(-0.25%)
Jan 13, 2010 4.267 4.299 4.249 4.295 384,715 +0.02(+0.58%)
Jan 12, 2010 4.257 4.281 4.239 4.271 557,319 +0.01(+0.17%)
Jan 11, 2010 4.253 4.274 4.249 4.264 480,457 +0.00(+0.08%)
Jan 08, 2010 4.274 4.274 4.249 4.260 375,889 +0.00(+0.00%)
Jan 07, 2010 4.246 4.260 4.225 4.260 317,804 +0.02(+0.50%)
Jan 06, 2010 4.257 4.264 4.235 4.239 321,817 +0.00(+0.00%)
Jan 05, 2010 4.232 4.253 4.200 4.239 732,817 +0.01(+0.17%)
Jan 04, 2010 4.218 4.239 4.172 4.232 403,207 +0.02(+0.50%)
Dec 31, 2009 4.189 4.211 4.211 4.211 638,446 +0.02(+0.42%)
Dec 30, 2009 4.196 4.211 4.154 4.193 428,375 -0.00(-0.08%)
Dec 29, 2009 4.147 4.196 4.147 4.196 450,693 +0.04(+0.94%)
Dec 28, 2009 4.161 4.165 4.122 4.157 344,438 -0.00(-0.07%)
Dec 24, 2009 4.108 4.160 4.108 4.160 73,863 +0.03(+0.75%)
Dec 23, 2009 4.133 4.150 4.111 4.129 427,716 -0.00(-0.09%)
Dec 22, 2009 4.119 4.143 4.073 4.133 474,146 +0.05(+1.30%)
Dec 21, 2009 4.119 4.119 4.051 4.080 477,766 -0.00(-0.09%)
Dec 18, 2009 4.034 4.115 4.034 4.083 405,553 +0.05(+1.23%)
Dec 17, 2009 4.009 4.041 3.991 4.034 392,371 +0.00(+0.09%)
Dec 16, 2009 3.973 4.033 3.973 4.030 407,907 +0.06(+1.42%)
Dec 15, 2009 3.956 3.984 3.949 3.973 328,527 +0.02(+0.45%)
Dec 14, 2009 3.935 3.963 3.935 3.956 284,045 +0.02(+0.63%)
Dec 11, 2009 3.935 3.938 3.920 3.931 182,145 +0.00(+0.09%)
Dec 10, 2009 3.956 3.956 3.927 3.927 448,051 -0.02(-0.45%)
Dec 09, 2009 3.963 3.977 3.924 3.945 539,649 +0.01(+0.18%)
Dec 08, 2009 3.874 3.938 3.874 3.938 353,937 +0.04(+1.00%)
Dec 07, 2009 3.892 3.899 3.874 3.899 329,750 +0.01(+0.27%)
Dec 04, 2009 3.867 3.889 3.860 3.889 246,314 +0.03(+0.82%)
Dec 03, 2009 3.853 3.867 3.835 3.857 558,141 +0.00(+0.09%)
Dec 02, 2009 3.860 3.874 3.846 3.853 429,053 -0.00(-0.09%)
Dec 01, 2009 3.843 3.885 3.832 3.857 741,875 +0.01(+0.37%)
Nov 30, 2009 3.857 3.857 3.836 3.843 290,740 +0.00(+0.00%)
Nov 27, 2009 3.825 3.846 3.821 3.843 60,868 -0.02(-0.64%)
Nov 25, 2009 3.846 3.867 3.821 3.867 193,387 +0.04(+1.02%)
Nov 24, 2009 3.821 3.835 3.807 3.828 285,989 +0.01(+0.17%)
Nov 23, 2009 3.821 3.839 3.815 3.822 408,108 -0.00(-0.06%)
Nov 20, 2009 3.786 3.828 3.786 3.824 440,437 +0.02(+0.64%)
Nov 19, 2009 3.804 3.835 3.779 3.800 738,749 -0.02(-0.56%)
Nov 18, 2009 3.793 3.825 3.793 3.821 170,430 +0.01(+0.37%)
Nov 17, 2009 3.782 3.811 3.782 3.807 355,430 +0.02(+0.47%)
Nov 16, 2009 3.804 3.811 3.779 3.789 289,578 +0.01(+0.28%)
Nov 13, 2009 3.804 3.804 3.765 3.779 286,062 -0.01(-0.20%)
Nov 12, 2009 3.814 3.821 3.782 3.786 246,283 -0.03(-0.73%)
Nov 11, 2009 3.821 3.828 3.811 3.814 249,938 -0.01(-0.38%)
Nov 10, 2009 3.839 3.841 3.814 3.829 328,233 -0.01(-0.27%)
Nov 09, 2009 3.850 3.853 3.832 3.839 403,719 +0.00(+0.00%)
Nov 06, 2009 3.828 3.860 3.821 3.839 232,938 +0.01(+0.18%)
Nov 05, 2009 3.846 3.853 3.828 3.832 204,992 -0.01(-0.18%)
Nov 04, 2009 3.825 3.843 3.825 3.839 183,894 +0.02(+0.65%)
Nov 03, 2009 3.818 3.832 3.804 3.814 370,044 -0.01(-0.19%)
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.