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, 2011 5.601 5.657 5.582 5.593 437,824 -0.01(-0.13%)
Mar 30, 2011 5.638 5.650 5.582 5.601 441,222 -0.03(-0.47%)
Mar 29, 2011 5.597 5.627 5.559 5.627 559,557 +0.03(+0.47%)
Mar 28, 2011 5.567 5.620 5.544 5.601 471,753 +0.01(+0.13%)
Mar 25, 2011 5.586 5.608 5.548 5.593 239,390 +0.00(+0.00%)
Mar 24, 2011 5.623 5.623 5.567 5.593 407,877 +0.02(+0.34%)
Mar 23, 2011 5.578 5.597 5.556 5.574 253,856 -0.01(-0.20%)
Mar 22, 2011 5.563 5.586 5.544 5.586 417,863 +0.07(+1.23%)
Mar 21, 2011 5.540 5.552 5.518 5.518 276,715 -0.02(-0.27%)
Mar 18, 2011 5.548 5.556 5.495 5.533 266,069 +0.02(+0.41%)
Mar 17, 2011 5.578 5.578 5.510 5.510 350,762 +0.01(+0.17%)
Mar 16, 2011 5.526 5.567 5.454 5.501 227,841 -0.02(-0.44%)
Mar 15, 2011 5.473 5.533 5.462 5.526 324,263 -0.03(-0.47%)
Mar 14, 2011 5.582 5.582 5.522 5.552 230,285 -0.02(-0.41%)
Mar 11, 2011 5.522 5.578 5.503 5.574 454,949 +0.03(+0.61%)
Mar 10, 2011 5.454 5.541 5.431 5.541 597,155 +0.08(+1.45%)
Mar 09, 2011 5.454 5.492 5.413 5.462 342,116 +0.03(+0.48%)
Mar 08, 2011 5.443 5.503 5.413 5.435 415,169 -0.02(-0.41%)
Mar 07, 2011 5.507 5.526 5.435 5.458 372,063 -0.07(-1.23%)
Mar 04, 2011 5.533 5.541 5.484 5.526 247,193 +0.01(+0.20%)
Mar 03, 2011 5.548 5.586 5.488 5.514 367,717 -0.03(-0.62%)
Mar 02, 2011 5.556 5.567 5.514 5.548 688,782 -0.00(-0.06%)
Mar 01, 2011 5.559 5.578 5.503 5.552 544,923 +0.00(+0.05%)
Feb 28, 2011 5.485 5.549 5.485 5.549 507,750 +0.06(+1.02%)
Feb 25, 2011 5.478 5.508 5.452 5.493 266,100 +0.00(+0.00%)
Feb 24, 2011 5.500 5.504 5.433 5.493 401,070 +0.00(+0.07%)
Feb 23, 2011 5.500 5.508 5.448 5.489 348,788 -0.03(-0.48%)
Feb 22, 2011 5.497 5.534 5.448 5.515 398,438 -0.01(-0.20%)
Feb 18, 2011 5.485 5.527 5.474 5.527 523,083 +0.06(+1.03%)
Feb 17, 2011 5.425 5.485 5.403 5.470 613,090 +0.04(+0.83%)
Feb 16, 2011 5.422 5.439 5.392 5.425 532,824 +0.00(+0.07%)
Feb 15, 2011 5.437 5.444 5.392 5.422 407,419 -0.01(-0.17%)
Feb 14, 2011 5.388 5.447 5.388 5.431 386,257 +0.02(+0.38%)
Feb 11, 2011 5.399 5.410 5.350 5.410 342,935 -0.00(-0.07%)
Feb 10, 2011 5.437 5.440 5.291 5.414 884,813 -0.03(-0.55%)
Feb 09, 2011 5.504 5.512 5.438 5.444 732,073 -0.04(-0.82%)
Feb 08, 2011 5.485 5.500 5.448 5.489 445,110 -0.02(-0.29%)
Feb 07, 2011 5.508 5.530 5.489 5.505 572,098 -0.00(-0.05%)
Feb 04, 2011 5.515 5.534 5.485 5.508 468,041 -0.01(-0.14%)
Feb 03, 2011 5.508 5.519 5.485 5.515 394,251 +0.01(+0.14%)
Feb 02, 2011 5.452 5.508 5.452 5.508 415,306 +0.03(+0.62%)
Feb 01, 2011 5.470 5.497 5.403 5.474 441,470 +0.02(+0.38%)
Jan 31, 2011 5.412 5.476 5.394 5.454 318,200 +0.04(+0.83%)
Jan 28, 2011 5.401 5.439 5.398 5.409 256,141 -0.03(-0.62%)
Jan 27, 2011 5.394 5.442 5.368 5.442 470,853 +0.06(+1.04%)
Jan 26, 2011 5.398 5.398 5.334 5.386 335,202 +0.00(+0.07%)
Jan 25, 2011 5.383 5.398 5.327 5.383 492,176 +0.02(+0.42%)
Jan 24, 2011 5.342 5.386 5.342 5.360 373,418 +0.01(+0.17%)
Jan 21, 2011 5.301 5.364 5.293 5.351 460,789 +0.05(+0.89%)
Jan 20, 2011 5.271 5.304 5.256 5.304 334,851 +0.06(+1.07%)
Jan 19, 2011 5.271 5.304 5.226 5.248 392,870 -0.01(-0.14%)
Jan 18, 2011 5.301 5.308 5.245 5.256 488,276 -0.05(-0.91%)
Jan 14, 2011 5.260 5.345 5.252 5.304 616,906 +0.02(+0.35%)
Jan 13, 2011 5.245 5.286 5.233 5.286 647,033 +0.03(+0.64%)
Jan 12, 2011 5.230 5.256 5.224 5.252 566,814 +0.03(+0.50%)
Jan 11, 2011 5.222 5.237 5.200 5.226 299,724 +0.00(+0.00%)
Jan 10, 2011 5.226 5.241 5.211 5.226 300,075 -0.00(-0.07%)
Jan 07, 2011 5.215 5.230 5.196 5.230 291,520 +0.03(+0.57%)
Jan 06, 2011 5.204 5.230 5.192 5.200 331,827 -0.01(-0.29%)
Jan 05, 2011 5.170 5.222 5.118 5.215 465,068 +0.03(+0.50%)
Jan 04, 2011 5.211 5.215 5.166 5.189 320,361 -0.03(-0.50%)
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.