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 )

10.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2011 5.251 5.285 5.213 5.274 333,676 -0.01(-0.14%)
Jul 28, 2011 5.262 5.289 5.068 5.281 498,267 +0.01(+0.22%)
Jul 27, 2011 5.391 5.391 5.213 5.270 1,011,953 -0.12(-2.19%)
Jul 26, 2011 5.426 5.426 5.350 5.388 217,572 -0.03(-0.49%)
Jul 25, 2011 5.437 5.448 5.384 5.414 214,366 -0.02(-0.42%)
Jul 22, 2011 5.456 5.456 5.429 5.437 206,568 -0.01(-0.14%)
Jul 21, 2011 5.464 5.478 5.422 5.445 240,249 +0.01(+0.14%)
Jul 20, 2011 5.471 5.471 5.414 5.437 319,232 -0.02(-0.35%)
Jul 19, 2011 5.467 5.467 5.429 5.456 186,207 +0.01(+0.21%)
Jul 18, 2011 5.460 5.467 5.422 5.445 215,066 -0.02(-0.42%)
Jul 15, 2011 5.448 5.467 5.407 5.467 228,792 +0.03(+0.56%)
Jul 14, 2011 5.429 5.460 5.426 5.437 137,939 +0.01(+0.14%)
Jul 13, 2011 5.479 5.479 5.422 5.429 188,281 -0.03(-0.56%)
Jul 12, 2011 5.445 5.475 5.433 5.460 120,734 -0.01(-0.14%)
Jul 11, 2011 5.494 5.494 5.447 5.467 224,631 -0.03(-0.55%)
Jul 08, 2011 5.483 5.502 5.460 5.498 165,448 +0.00(+0.00%)
Jul 07, 2011 5.460 5.505 5.448 5.498 231,266 +0.05(+0.91%)
Jul 06, 2011 5.486 5.498 5.448 5.448 136,091 -0.02(-0.35%)
Jul 05, 2011 5.464 5.509 5.464 5.467 164,451 -0.02(-0.35%)
Jul 01, 2011 5.467 5.494 5.449 5.486 252,011 +0.05(+0.91%)
Jun 30, 2011 5.399 5.456 5.388 5.437 282,600 +0.06(+1.13%)
Jun 29, 2011 5.392 5.418 5.361 5.376 412,774 -0.02(-0.35%)
Jun 28, 2011 5.395 5.414 5.376 5.395 187,990 +0.03(+0.63%)
Jun 27, 2011 5.339 5.403 5.335 5.361 321,278 +0.01(+0.21%)
Jun 24, 2011 5.380 5.392 5.339 5.350 241,356 -0.02(-0.28%)
Jun 23, 2011 5.376 5.388 5.354 5.365 172,486 -0.02(-0.28%)
Jun 22, 2011 5.403 5.418 5.369 5.380 177,176 -0.02(-0.35%)
Jun 21, 2011 5.422 5.426 5.339 5.399 492,159 +0.02(+0.35%)
Jun 20, 2011 5.418 5.418 5.358 5.380 282,145 -0.06(-1.04%)
Jun 17, 2011 5.445 5.452 5.414 5.437 225,346 +0.01(+0.21%)
Jun 16, 2011 5.429 5.448 5.384 5.426 199,794 +0.01(+0.21%)
Jun 15, 2011 5.403 5.426 5.342 5.414 424,025 +0.00(+0.00%)
Jun 14, 2011 5.441 5.456 5.410 5.414 231,953 +0.02(+0.28%)
Jun 13, 2011 5.411 5.429 5.380 5.399 230,848 -0.01(-0.14%)
Jun 10, 2011 5.452 5.452 5.335 5.407 419,124 -0.04(-0.69%)
Jun 09, 2011 5.456 5.460 5.403 5.445 403,718 +0.02(+0.42%)
Jun 08, 2011 5.448 5.460 5.411 5.422 445,790 -0.05(-0.83%)
Jun 07, 2011 5.509 5.543 5.399 5.467 799,806 -0.03(-0.55%)
Jun 06, 2011 5.543 5.569 5.490 5.497 371,012 -0.07(-1.29%)
Jun 03, 2011 5.539 5.569 5.505 5.569 170,942 -0.06(-1.01%)
May 24, 2011 5.607 5.682 5.570 5.626 479,580 +0.03(+0.54%)
May 23, 2011 5.739 5.745 5.585 5.596 757,611 -0.16(-2.81%)
May 20, 2011 5.833 5.848 5.701 5.758 612,735 -0.10(-1.73%)
May 19, 2011 5.792 5.859 5.761 5.859 417,668 +0.10(+1.76%)
May 18, 2011 5.803 5.814 5.739 5.758 384,704 -0.02(-0.33%)
May 17, 2011 5.867 5.878 5.769 5.777 341,903 -0.08(-1.29%)
May 16, 2011 5.788 5.871 5.761 5.852 241,109 +0.07(+1.24%)
May 13, 2011 5.773 5.788 5.743 5.780 266,922 +0.00(+0.00%)
May 12, 2011 5.773 5.795 5.746 5.780 447,765 -0.01(-0.13%)
May 11, 2011 5.769 5.792 5.728 5.788 389,854 +0.02(+0.33%)
May 10, 2011 5.780 5.792 5.758 5.769 311,905 -0.01(-0.20%)
May 09, 2011 5.829 5.829 5.750 5.780 258,940 -0.05(-0.90%)
May 06, 2011 5.810 5.833 5.777 5.833 252,246 +0.06(+0.98%)
May 05, 2011 5.743 5.777 5.713 5.777 198,832 +0.03(+0.59%)
May 04, 2011 5.777 5.777 5.705 5.743 409,611 -0.03(-0.59%)
May 03, 2011 5.761 5.801 5.735 5.777 394,318 +0.04(+0.72%)
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.