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 (%)
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%)
Jun 01, 2010 4.487 4.494 4.411 4.419 217,274 -0.11(-2.39%)
May 28, 2010 4.527 4.527 4.446 4.527 161,612 +0.04(+0.88%)
May 27, 2010 4.430 4.527 4.401 4.487 186,931 +0.14(+3.13%)
May 26, 2010 4.408 4.455 4.326 4.351 190,802 -0.03(-0.57%)
May 25, 2010 4.312 4.434 4.287 4.376 506,448 -0.04(-0.79%)
May 24, 2010 4.305 4.411 4.305 4.411 259,619 +0.11(+2.48%)
May 21, 2010 4.348 4.426 4.119 4.305 828,257 -0.05(-1.23%)
May 20, 2010 4.348 4.391 4.348 4.358 583,001 -0.11(-2.56%)
May 19, 2010 4.491 4.517 4.387 4.473 231,517 -0.04(-0.87%)
May 18, 2010 4.595 4.634 4.491 4.512 257,079 -0.07(-1.56%)
May 17, 2010 4.630 4.641 4.455 4.584 370,652 -0.03(-0.54%)
May 14, 2010 4.609 4.666 4.609 4.609 156,518 -0.05(-1.00%)
May 13, 2010 4.659 4.680 4.641 4.655 340,392 -0.03(-0.54%)
May 12, 2010 4.591 4.741 4.591 4.680 458,711 +0.07(+1.55%)
May 11, 2010 4.630 4.652 4.577 4.609 496,854 +0.03(+0.62%)
May 10, 2010 4.598 4.612 4.562 4.580 358,538 +0.07(+1.59%)
May 07, 2010 4.598 4.667 4.419 4.509 577,893 -0.05(-1.02%)
May 06, 2010 4.691 4.691 4.287 4.555 1,311,462 -0.14(-2.94%)
May 05, 2010 4.784 4.784 4.684 4.693 301,337 -0.16(-3.21%)
May 04, 2010 4.802 4.856 4.802 4.849 179,484 +0.01(+0.22%)
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.