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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 4.829 4.865 4.815 4.861 130,756 +0.03(+0.59%)
Mar 28, 2008 4.868 4.951 4.822 4.833 119,826 -0.05(-1.10%)
Mar 27, 2008 4.854 4.904 4.854 4.886 213,336 +0.04(+0.74%)
Mar 26, 2008 4.840 4.861 4.804 4.851 221,455 +0.01(+0.30%)
Mar 25, 2008 4.858 4.858 4.808 4.836 117,797 -0.01(-0.29%)
Mar 24, 2008 4.843 4.872 4.829 4.851 244,547 +0.02(+0.44%)
Mar 21, 2008 4.715 4.852 4.704 4.829 291,092 +0.00(+0.00%)
Mar 20, 2008 4.715 4.852 4.704 4.829 291,092 +0.11(+2.42%)
Mar 19, 2008 4.804 4.836 4.697 4.715 315,368 -0.08(-1.57%)
Mar 18, 2008 4.726 4.840 4.722 4.790 319,725 +0.09(+1.90%)
Mar 17, 2008 4.729 4.786 4.697 4.701 270,414 -0.10(-2.08%)
Mar 14, 2008 4.822 4.854 4.729 4.801 284,169 -0.03(-0.59%)
Mar 13, 2008 4.886 4.886 4.829 4.829 163,267 -0.06(-1.31%)
Mar 12, 2008 4.940 4.958 4.858 4.893 174,421 -0.01(-0.22%)
Mar 11, 2008 4.776 4.947 4.776 4.904 200,900 +0.05(+1.03%)
Mar 10, 2008 4.904 4.922 4.840 4.854 248,892 -0.06(-1.16%)
Mar 07, 2008 4.915 4.990 4.876 4.911 215,576 -0.04(-0.72%)
Mar 06, 2008 4.990 4.990 4.933 4.947 166,021 -0.06(-1.14%)
Mar 05, 2008 4.997 5.026 4.954 5.004 208,297 +0.05(+1.08%)
Mar 04, 2008 4.951 4.951 4.911 4.951 160,615 +0.01(+0.29%)
Mar 03, 2008 4.940 4.951 4.915 4.936 188,419 +0.00(+0.07%)
Feb 29, 2008 5.011 5.011 4.929 4.933 616,703 -0.09(-1.71%)
Feb 28, 2008 5.097 5.097 5.018 5.018 278,018 -0.08(-1.47%)
Feb 27, 2008 5.083 5.093 5.022 5.093 349,656 +0.03(+0.60%)
Feb 26, 2008 4.951 5.076 4.947 5.063 470,068 +0.09(+1.83%)
Feb 25, 2008 4.858 4.976 4.858 4.972 496,386 +0.14(+2.81%)
Feb 22, 2008 4.801 4.861 4.801 4.836 375,159 +0.04(+0.82%)
Feb 21, 2008 4.765 4.818 4.754 4.797 318,605 +0.04(+0.75%)
Feb 20, 2008 4.701 4.779 4.693 4.761 550,227 +0.01(+0.23%)
Feb 19, 2008 4.665 4.768 4.661 4.751 438,152 +0.09(+1.99%)
Feb 18, 2008 4.601 4.686 4.579 4.658 0 +0.00(+0.00%)
Feb 15, 2008 4.601 4.686 4.579 4.658 499,745 -0.04(-0.76%)
Feb 14, 2008 4.804 4.818 4.661 4.693 926,357 -0.15(-3.17%)
Feb 13, 2008 4.851 4.897 4.808 4.847 893,119 -0.01(-0.29%)
Feb 12, 2008 4.890 4.911 4.754 4.861 958,921 -0.07(-1.38%)
Feb 11, 2008 4.961 4.965 4.911 4.929 438,088 -0.03(-0.65%)
Feb 08, 2008 4.993 5.015 4.961 4.961 284,516 -0.05(-0.93%)
Feb 07, 2008 5.047 5.058 4.986 5.008 430,369 -0.06(-1.20%)
Feb 06, 2008 5.115 5.143 5.068 5.068 312,446 -0.05(-0.98%)
Feb 05, 2008 5.201 5.208 5.111 5.118 249,620 -0.08(-1.58%)
Feb 04, 2008 5.276 5.283 5.197 5.201 293,466 -0.09(-1.69%)
Feb 01, 2008 5.293 5.326 5.265 5.290 287,248 -0.08(-1.53%)
Jan 31, 2008 5.322 5.372 5.311 5.372 144,464 +0.03(+0.47%)
Jan 30, 2008 5.354 5.390 5.326 5.347 207,737 -0.03(-0.47%)
Jan 29, 2008 5.322 5.390 5.322 5.372 177,500 +0.02(+0.33%)
Jan 28, 2008 5.393 5.393 5.333 5.354 163,782 -0.03(-0.53%)
Jan 25, 2008 5.383 5.447 5.368 5.383 211,377 -0.02(-0.33%)
Jan 24, 2008 5.326 5.415 5.326 5.401 272,690 +0.03(+0.47%)
Jan 23, 2008 5.286 5.376 5.222 5.376 264,851 +0.08(+1.48%)
Jan 22, 2008 5.258 5.376 5.151 5.297 370,934 -0.12(-2.24%)
Jan 21, 2008 5.426 5.476 5.361 5.418 0 +0.00(+0.00%)
Jan 18, 2008 5.426 5.476 5.361 5.418 201,877 -0.01(-0.20%)
Jan 17, 2008 5.508 5.511 5.422 5.429 261,771 -0.08(-1.43%)
Jan 16, 2008 5.479 5.515 5.472 5.508 207,737 +0.03(+0.59%)
Jan 15, 2008 5.472 5.529 5.472 5.476 236,294 -0.05(-0.91%)
Jan 14, 2008 5.490 5.533 5.490 5.526 130,745 +0.02(+0.45%)
Jan 11, 2008 5.497 5.522 5.483 5.501 186,739 +0.00(+0.00%)
Jan 10, 2008 5.490 5.501 5.458 5.501 303,058 +0.01(+0.13%)
Jan 09, 2008 5.526 5.526 5.476 5.493 134,491 -0.01(-0.26%)
Jan 08, 2008 5.493 5.522 5.468 5.508 433,941 +0.03(+0.52%)
Jan 07, 2008 5.465 5.490 5.436 5.479 173,695 -0.00(-0.07%)
Jan 04, 2008 5.479 5.511 5.461 5.483 84,175 -0.04(-0.78%)
Jan 03, 2008 5.401 5.526 5.401 5.526 144,464 +0.13(+2.47%)
Jan 02, 2008 5.393 5.415 5.368 5.393 182,540 +0.03(+0.52%)
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.