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 )

10.41 -0.03 (-0.29%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 14, 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 29, 2008 4.730 4.762 4.695 4.720 267,457 -0.00(-0.07%)
Aug 28, 2008 4.656 4.723 4.656 4.723 181,273 +0.03(+0.68%)
Aug 27, 2008 4.631 4.692 4.631 4.692 192,276 +0.04(+0.91%)
Aug 26, 2008 4.621 4.662 4.621 4.649 227,120 +0.01(+0.23%)
Aug 25, 2008 4.642 4.684 4.631 4.638 394,728 -0.04(-0.76%)
Aug 22, 2008 4.614 4.706 4.614 4.674 130,506 +0.03(+0.69%)
Aug 21, 2008 4.649 4.660 4.610 4.642 456,071 +0.00(+0.00%)
Aug 20, 2008 4.617 4.649 4.603 4.642 424,761 +0.02(+0.38%)
Aug 19, 2008 4.589 4.642 4.589 4.624 699,771 +0.02(+0.46%)
Aug 18, 2008 4.603 4.663 4.600 4.603 581,101 -0.02(-0.54%)
Aug 15, 2008 4.677 4.677 4.628 4.628 0 -0.04(-0.76%)
Aug 14, 2008 4.667 4.677 4.656 4.663 203,729 -0.00(-0.08%)
Aug 13, 2008 4.681 4.723 4.656 4.667 322,747 -0.03(-0.68%)
Aug 12, 2008 4.709 4.738 4.699 4.699 350,566 -0.03(-0.67%)
Aug 11, 2008 4.734 4.741 4.692 4.730 268,947 +0.02(+0.40%)
Aug 08, 2008 4.656 4.745 4.656 4.712 359,566 +0.03(+0.58%)
Aug 07, 2008 4.702 4.730 4.653 4.684 533,141 -0.07(-1.41%)
Aug 06, 2008 4.741 4.768 4.734 4.752 113,189 -0.01(-0.22%)
Aug 05, 2008 4.738 4.773 4.738 4.762 126,682 +0.01(+0.30%)
Aug 04, 2008 4.738 4.752 4.720 4.748 78,321 -0.01(-0.22%)
Aug 01, 2008 4.727 4.762 4.638 4.759 248,894 +0.01(+0.15%)
Jul 31, 2008 4.759 4.792 4.727 4.752 215,967 -0.03(-0.59%)
Jul 30, 2008 4.784 4.799 4.748 4.780 104,117 -0.00(-0.07%)
Jul 29, 2008 4.784 4.826 4.769 4.784 154,293 +0.02(+0.45%)
Jul 28, 2008 4.759 4.787 4.749 4.762 102,870 +0.00(+0.07%)
Jul 25, 2008 4.713 4.784 4.713 4.759 89,332 +0.00(+0.07%)
Jul 24, 2008 4.808 4.865 4.752 4.755 296,668 -0.03(-0.67%)
Jul 23, 2008 4.780 4.812 4.759 4.787 183,238 -0.00(-0.07%)
Jul 22, 2008 4.776 4.840 4.759 4.791 189,710 -0.02(-0.44%)
Jul 21, 2008 4.784 4.812 4.759 4.812 88,250 +0.01(+0.29%)
Jul 18, 2008 4.798 4.808 4.769 4.798 319,946 -0.01(-0.15%)
Jul 17, 2008 4.787 4.830 4.776 4.805 142,767 +0.00(+0.07%)
Jul 16, 2008 4.713 4.900 4.695 4.801 220,656 +0.04(+0.74%)
Jul 15, 2008 4.759 4.794 4.699 4.766 313,934 -0.03(-0.59%)
Jul 14, 2008 4.812 4.844 4.794 4.794 220,574 +0.00(+0.00%)
Jul 11, 2008 4.883 4.883 4.766 4.794 183,382 -0.09(-1.81%)
Jul 10, 2008 4.865 4.911 4.840 4.883 176,536 -0.02(-0.36%)
Jul 09, 2008 4.929 4.936 4.883 4.900 104,823 -0.02(-0.36%)
Jul 08, 2008 4.883 4.936 4.858 4.918 216,303 +0.00(+0.00%)
Jul 07, 2008 4.907 4.950 4.883 4.918 195,719 +0.00(+0.07%)
Jul 04, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.00%)
Jul 03, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.07%)
Jul 02, 2008 4.918 4.936 4.893 4.911 182,978 -0.05(-0.93%)
Jul 01, 2008 4.922 5.021 4.922 4.957 223,618 -0.07(-1.34%)
Jun 30, 2008 4.999 5.038 4.971 5.024 297,196 -0.00(-0.07%)
Jun 27, 2008 5.084 5.109 5.024 5.028 139,785 -0.10(-1.93%)
Jun 26, 2008 5.109 5.159 5.109 5.127 133,480 -0.01(-0.21%)
Jun 25, 2008 5.155 5.159 5.123 5.137 223,293 -0.01(-0.21%)
Jun 24, 2008 5.155 5.183 5.141 5.148 476,961 -0.05(-0.89%)
Jun 23, 2008 5.169 5.201 5.166 5.194 196,937 -0.02(-0.47%)
Jun 20, 2008 5.187 5.222 5.176 5.219 137,465 +0.00(+0.00%)
Jun 19, 2008 5.180 5.219 5.169 5.219 87,684 +0.02(+0.34%)
Jun 18, 2008 5.198 5.229 5.194 5.201 121,903 -0.02(-0.47%)
Jun 17, 2008 5.166 5.251 5.155 5.226 159,002 +0.04(+0.75%)
Jun 16, 2008 5.134 5.208 5.134 5.187 84,564 +0.00(+0.00%)
Jun 13, 2008 5.130 5.194 5.130 5.187 161,167 +0.07(+1.38%)
Jun 12, 2008 5.116 5.144 5.084 5.116 153,688 -0.02(-0.41%)
Jun 11, 2008 5.166 5.187 5.127 5.137 122,172 -0.04(-0.75%)
Jun 10, 2008 5.195 5.201 5.166 5.176 165,957 -0.00(-0.07%)
Jun 09, 2008 5.176 5.198 5.176 5.180 72,931 -0.02(-0.41%)
Jun 06, 2008 5.229 5.236 5.183 5.201 146,959 -0.03(-0.54%)
Jun 05, 2008 5.208 5.279 5.208 5.229 198,723 +0.02(+0.41%)
Jun 04, 2008 5.194 5.236 5.194 5.208 146,877 -0.02(-0.34%)
Jun 03, 2008 5.190 5.226 5.180 5.226 163,428 +0.02(+0.41%)
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.