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: 1:37 PM 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 (%)
Dec 31, 2010 5.107 5.143 5.088 5.140 149,008 +0.03(+0.65%)
Dec 30, 2010 5.129 5.143 5.092 5.107 300,904 -0.04(-0.72%)
Dec 29, 2010 5.140 5.143 5.114 5.143 284,693 +0.01(+0.21%)
Dec 28, 2010 5.129 5.132 5.118 5.132 129,148 +0.00(+0.00%)
Dec 27, 2010 5.121 5.140 5.121 5.132 192,016 +0.00(+0.00%)
Dec 23, 2010 5.125 5.132 5.096 5.132 449,076 +0.02(+0.43%)
Dec 22, 2010 5.103 5.136 5.092 5.110 709,272 +0.03(+0.65%)
Dec 21, 2010 5.099 5.147 5.066 5.077 336,122 -0.05(-0.93%)
Dec 20, 2010 5.077 5.136 5.062 5.125 351,098 +0.03(+0.58%)
Dec 17, 2010 5.077 5.132 5.062 5.096 530,182 +0.05(+0.95%)
Dec 16, 2010 5.029 5.070 5.007 5.048 336,450 +0.03(+0.66%)
Dec 15, 2010 5.059 5.059 4.996 5.015 310,553 -0.02(-0.44%)
Dec 14, 2010 5.073 5.073 5.018 5.037 613,045 +0.01(+0.22%)
Dec 13, 2010 5.066 5.096 5.007 5.026 320,933 -0.03(-0.65%)
Dec 10, 2010 5.029 5.099 4.993 5.059 387,900 +0.05(+1.03%)
Dec 09, 2010 5.044 5.044 4.996 5.007 299,042 -0.01(-0.17%)
Dec 08, 2010 5.000 5.044 4.967 5.016 412,363 -0.01(-0.12%)
Dec 07, 2010 5.059 5.059 5.004 5.022 251,566 +0.00(+0.06%)
Dec 06, 2010 5.048 5.055 5.000 5.019 269,467 -0.07(-1.29%)
Dec 03, 2010 5.037 5.099 5.037 5.085 337,858 +0.03(+0.51%)
Dec 02, 2010 5.026 5.059 5.015 5.059 311,482 +0.05(+1.03%)
Dec 01, 2010 5.040 5.048 5.004 5.007 169,530 +0.01(+0.11%)
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%)
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.