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 28, 2013 7.064 7.064 6.927 6.927 441,919 -0.17(-2.41%)
Mar 27, 2013 7.077 7.120 7.030 7.099 194,468 +0.03(+0.36%)
Mar 26, 2013 7.034 7.163 6.992 7.073 269,429 +0.09(+1.29%)
Mar 25, 2013 7.004 7.056 6.979 6.983 171,878 -0.03(-0.49%)
Mar 22, 2013 7.073 7.073 6.983 7.017 170,613 -0.00(-0.06%)
Mar 21, 2013 7.004 7.099 6.987 7.022 205,247 -0.01(-0.12%)
Mar 20, 2013 6.962 7.030 6.949 7.030 170,737 +0.05(+0.74%)
Mar 19, 2013 6.983 7.086 6.927 6.979 306,577 -0.07(-0.97%)
Mar 18, 2013 6.983 7.120 6.970 7.047 299,253 +0.08(+1.17%)
Mar 15, 2013 7.030 7.081 6.919 6.966 336,847 -0.03(-0.43%)
Mar 14, 2013 6.970 7.009 6.927 6.996 228,707 -0.00(-0.06%)
Mar 13, 2013 6.940 7.043 6.940 7.000 252,601 +0.03(+0.37%)
Mar 12, 2013 6.974 7.011 6.932 6.974 292,036 +0.00(+0.00%)
Mar 11, 2013 7.205 7.205 6.970 6.974 451,913 -0.19(-2.68%)
Mar 08, 2013 7.077 7.201 6.966 7.167 504,436 +0.16(+2.32%)
Mar 07, 2013 6.974 7.073 6.936 7.004 268,422 +0.00(+0.00%)
Mar 06, 2013 7.034 7.077 6.892 7.004 387,677 +0.02(+0.28%)
Mar 05, 2013 6.966 7.009 6.902 6.985 274,324 +0.04(+0.58%)
Mar 04, 2013 6.876 6.945 6.876 6.945 156,615 +0.05(+0.74%)
Mar 01, 2013 6.850 6.906 6.846 6.893 147,429 +0.03(+0.48%)
Feb 28, 2013 6.847 6.869 6.809 6.860 256,432 +0.04(+0.62%)
Feb 27, 2013 6.792 6.830 6.754 6.818 289,474 +0.02(+0.31%)
Feb 26, 2013 6.771 6.830 6.771 6.796 179,968 +0.00(+0.06%)
Feb 25, 2013 6.886 6.886 6.788 6.792 125,865 -0.06(-0.93%)
Feb 22, 2013 6.920 6.924 6.822 6.856 230,445 +0.00(+0.00%)
Feb 21, 2013 6.809 6.873 6.809 6.856 174,927 +0.02(+0.25%)
Feb 20, 2013 6.809 6.890 6.754 6.839 271,894 +0.00(+0.00%)
Feb 19, 2013 6.847 6.847 6.792 6.839 240,551 +0.01(+0.19%)
Feb 15, 2013 6.869 6.911 6.796 6.826 286,495 -0.03(-0.37%)
Feb 14, 2013 6.699 6.890 6.699 6.852 261,256 +0.09(+1.26%)
Feb 13, 2013 6.656 6.771 6.656 6.767 219,557 +0.09(+1.40%)
Feb 12, 2013 6.707 6.707 6.643 6.673 156,681 +0.00(+0.06%)
Feb 11, 2013 6.681 6.699 6.652 6.669 379,196 -0.01(-0.13%)
Feb 08, 2013 6.609 6.686 6.609 6.677 173,813 +0.03(+0.38%)
Feb 07, 2013 6.728 6.728 6.622 6.652 258,266 -0.06(-0.95%)
Feb 06, 2013 6.724 6.724 6.686 6.716 107,982 +0.00(+0.06%)
Feb 04, 2013 6.703 6.720 6.690 6.711 116,169 +0.01(+0.13%)
Feb 01, 2013 6.728 6.741 6.664 6.703 192,190 +0.04(+0.56%)
Jan 31, 2013 6.678 6.699 6.615 6.666 213,032 -0.03(-0.50%)
Jan 30, 2013 6.704 6.725 6.666 6.699 171,735 +0.01(+0.19%)
Jan 29, 2013 6.746 6.746 6.682 6.687 220,775 -0.04(-0.57%)
Jan 28, 2013 6.776 6.784 6.653 6.725 194,282 -0.04(-0.56%)
Jan 25, 2013 6.746 6.784 6.699 6.763 142,975 +0.03(+0.50%)
Jan 24, 2013 6.767 6.814 6.682 6.729 288,047 -0.05(-0.75%)
Jan 23, 2013 6.759 6.801 6.708 6.780 242,057 +0.02(+0.31%)
Jan 22, 2013 6.704 6.759 6.691 6.759 141,093 +0.09(+1.39%)
Jan 18, 2013 6.670 6.750 6.665 6.666 155,745 -0.02(-0.31%)
Jan 17, 2013 6.699 6.737 6.687 6.687 219,648 -0.03(-0.38%)
Jan 16, 2013 6.725 6.725 6.670 6.712 178,923 +0.02(+0.32%)
Jan 15, 2013 6.725 6.725 6.632 6.691 184,536 +0.03(+0.51%)
Jan 14, 2013 6.695 6.708 6.623 6.657 165,285 +0.00(+0.03%)
Jan 11, 2013 6.674 6.704 6.568 6.655 184,952 +0.02(+0.29%)
Jan 10, 2013 6.640 6.673 6.551 6.636 291,745 -0.06(-0.95%)
Jan 09, 2013 6.661 6.716 6.598 6.699 232,675 +0.03(+0.38%)
Jan 08, 2013 6.615 6.708 6.594 6.674 224,497 +0.03(+0.38%)
Jan 07, 2013 6.627 6.670 6.598 6.649 189,078 +0.00(+0.06%)
Jan 04, 2013 6.534 6.653 6.534 6.644 141,157 +0.05(+0.83%)
Jan 03, 2013 6.513 6.619 6.471 6.589 159,126 +0.01(+0.13%)
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.