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 (%)
Nov 30, 2010 4.987 5.035 4.983 5.002 201,578 -0.01(-0.22%)
Nov 29, 2010 5.009 5.024 4.965 5.013 329,494 -0.02(-0.44%)
Nov 26, 2010 4.987 5.035 4.961 5.035 29,855 +0.02(+0.44%)
Nov 24, 2010 4.997 5.013 5.013 5.013 189,505 +0.01(+0.29%)
Nov 23, 2010 4.976 5.009 4.961 4.998 187,581 +0.02(+0.37%)
Nov 22, 2010 5.009 5.038 4.965 4.980 279,154 -0.01(-0.29%)
Nov 19, 2010 4.943 5.020 4.921 4.994 311,875 +0.02(+0.44%)
Nov 18, 2010 4.936 4.972 4.917 4.972 263,437 +0.03(+0.52%)
Nov 17, 2010 4.855 4.947 4.833 4.947 242,170 +0.11(+2.27%)
Nov 16, 2010 4.925 4.925 4.822 4.837 507,709 -0.09(-1.86%)
Nov 15, 2010 4.943 4.965 4.914 4.928 222,480 +0.03(+0.52%)
Nov 12, 2010 4.921 4.943 4.895 4.903 232,686 -0.03(-0.59%)
Nov 11, 2010 4.928 4.950 4.910 4.932 231,524 -0.04(-0.81%)
Nov 10, 2010 4.987 5.016 4.917 4.972 259,204 -0.03(-0.66%)
Nov 09, 2010 4.961 5.020 4.947 5.006 393,383 +0.06(+1.19%)
Nov 08, 2010 4.965 4.991 4.932 4.947 495,534 -0.02(-0.37%)
Nov 05, 2010 4.954 4.976 4.934 4.965 370,167 +0.00(+0.07%)
Nov 04, 2010 4.980 5.046 4.921 4.961 541,178 +0.01(+0.30%)
Nov 03, 2010 4.914 5.000 4.914 4.947 386,263 +0.02(+0.37%)
Nov 02, 2010 4.903 4.947 4.866 4.928 262,288 +0.06(+1.13%)
Nov 01, 2010 4.862 4.906 4.852 4.873 315,488 +0.02(+0.41%)
Oct 29, 2010 4.824 4.853 4.817 4.853 283,083 +0.04(+0.76%)
Oct 28, 2010 4.835 4.839 4.810 4.817 358,463 -0.01(-0.30%)
Oct 27, 2010 4.821 4.839 4.810 4.831 344,561 -0.00(-0.03%)
Oct 25, 2010 4.846 4.846 4.832 4.833 140,244 -0.01(-0.20%)
Oct 22, 2010 4.831 4.846 4.828 4.842 216,725 +0.00(+0.00%)
Oct 21, 2010 4.824 4.846 4.813 4.842 220,759 +0.02(+0.45%)
Oct 20, 2010 4.821 4.842 4.802 4.821 333,238 +0.01(+0.23%)
Oct 19, 2010 4.810 4.824 4.799 4.810 370,608 -0.00(-0.08%)
Oct 18, 2010 4.802 4.842 4.798 4.813 392,660 +0.02(+0.38%)
Oct 15, 2010 4.806 4.806 4.784 4.795 283,607 -0.00(-0.08%)
Oct 14, 2010 4.795 4.810 4.787 4.799 355,755 -0.00(-0.08%)
Oct 13, 2010 4.802 4.810 4.791 4.802 424,596 +0.00(+0.00%)
Oct 12, 2010 4.777 4.810 4.773 4.802 217,662 +0.02(+0.46%)
Oct 11, 2010 4.802 4.802 4.769 4.780 343,155 -0.01(-0.23%)
Oct 08, 2010 4.791 4.813 4.779 4.791 224,203 -0.01(-0.23%)
Oct 07, 2010 4.817 4.817 4.762 4.802 367,933 -0.02(-0.45%)
Oct 06, 2010 4.813 4.824 4.799 4.824 528,536 +0.01(+0.23%)
Oct 05, 2010 4.817 4.817 4.799 4.813 281,562 -0.00(-0.08%)
Oct 04, 2010 4.791 4.817 4.791 4.817 153,280 -0.00(-0.08%)
Oct 01, 2010 4.821 4.821 4.769 4.821 424,665 +0.04(+0.88%)
Sep 30, 2010 4.808 4.808 4.775 4.779 214,713 -0.00(-0.08%)
Sep 29, 2010 4.771 4.800 4.753 4.782 263,465 +0.02(+0.46%)
Sep 28, 2010 4.717 4.771 4.713 4.760 193,884 +0.05(+1.16%)
Sep 27, 2010 4.710 4.749 4.706 4.706 343,779 -0.01(-0.15%)
Sep 24, 2010 4.739 4.739 4.706 4.713 343,118 -0.01(-0.23%)
Sep 23, 2010 4.684 4.724 4.684 4.724 499,071 +0.01(+0.15%)
Sep 22, 2010 4.720 4.735 4.706 4.717 438,815 +0.01(+0.23%)
Sep 21, 2010 4.760 4.765 4.659 4.706 1,540,153 -0.05(-0.99%)
Sep 20, 2010 4.760 4.784 4.739 4.753 649,379 -0.01(-0.15%)
Sep 17, 2010 4.760 4.771 4.731 4.760 342,109 +0.01(+0.15%)
Sep 15, 2010 4.822 4.822 4.753 4.753 305,982 -0.06(-1.28%)
Sep 14, 2010 4.808 4.833 4.808 4.815 258,077 +0.00(+0.00%)
Sep 13, 2010 4.822 4.826 4.808 4.815 198,609 -0.00(-0.05%)
Sep 10, 2010 4.775 4.822 4.775 4.817 190,535 +0.04(+0.81%)
Sep 09, 2010 4.789 4.800 4.764 4.779 241,687 -0.00(-0.08%)
Sep 08, 2010 4.819 4.826 4.768 4.783 262,307 -0.01(-0.30%)
Sep 07, 2010 4.811 4.819 4.779 4.797 453,469 -0.01(-0.15%)
Sep 03, 2010 4.829 4.829 4.797 4.804 189,428 +0.01(+0.23%)
Sep 02, 2010 4.808 4.862 4.789 4.793 397,631 -0.03(-0.61%)
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.