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 )

10.45 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Sep 30, 2011 5.038 5.153 5.030 5.153 907,534 +0.10(+1.90%)
Sep 29, 2011 5.038 5.061 5.019 5.057 281,625 +0.03(+0.61%)
Sep 28, 2011 5.022 5.034 4.984 5.026 237,842 +0.05(+1.00%)
Sep 27, 2011 4.969 5.019 4.946 4.976 343,863 +0.01(+0.15%)
Sep 26, 2011 4.915 4.973 4.873 4.969 255,572 +0.04(+0.78%)
Sep 23, 2011 4.850 4.988 4.850 4.930 227,607 +0.02(+0.39%)
Sep 22, 2011 4.930 5.034 4.781 4.911 486,208 -0.12(-2.37%)
Sep 21, 2011 5.053 5.088 5.030 5.030 313,458 -0.02(-0.38%)
Sep 20, 2011 5.026 5.057 5.015 5.049 290,068 +0.02(+0.46%)
Sep 19, 2011 5.034 5.057 4.992 5.026 293,022 -0.01(-0.23%)
Sep 16, 2011 5.049 5.072 5.034 5.038 380,500 +0.00(+0.00%)
Sep 15, 2011 5.019 5.049 4.961 5.038 368,523 +0.03(+0.61%)
Sep 14, 2011 4.984 5.007 4.915 5.007 242,899 +0.03(+0.62%)
Sep 13, 2011 4.950 4.976 4.900 4.976 260,697 +0.05(+1.09%)
Sep 12, 2011 4.892 4.926 4.880 4.923 200,947 -0.00(-0.08%)
Sep 09, 2011 4.988 5.003 4.915 4.926 275,182 -0.08(-1.69%)
Sep 08, 2011 4.996 5.038 4.996 5.011 256,650 -0.01(-0.23%)
Sep 07, 2011 5.003 5.042 5.003 5.022 311,642 +0.03(+0.62%)
Sep 06, 2011 4.923 4.999 4.903 4.992 307,442 -0.02(-0.46%)
Sep 02, 2011 4.988 5.057 4.969 5.015 270,112 -0.02(-0.46%)
Sep 01, 2011 4.896 5.038 4.827 5.038 637,596 +0.18(+3.72%)
Aug 31, 2011 4.762 4.888 4.762 4.857 571,707 +0.12(+2.50%)
Aug 30, 2011 4.789 4.812 4.716 4.739 421,841 -0.06(-1.19%)
Aug 29, 2011 4.720 4.796 4.697 4.796 498,331 +0.07(+1.45%)
Aug 26, 2011 4.674 4.804 4.659 4.728 530,093 +0.02(+0.41%)
Aug 25, 2011 4.731 4.750 4.651 4.708 207,286 -0.03(-0.64%)
Aug 24, 2011 4.770 4.812 4.705 4.739 273,966 -0.02(-0.32%)
Aug 23, 2011 4.708 4.827 4.632 4.754 281,536 +0.08(+1.63%)
Aug 22, 2011 4.758 4.796 4.659 4.678 638,756 -0.04(-0.81%)
Aug 19, 2011 4.731 4.804 4.708 4.716 318,871 -0.11(-2.22%)
Aug 18, 2011 4.838 4.888 4.769 4.823 350,602 -0.12(-2.40%)
Aug 17, 2011 4.907 4.953 4.899 4.941 285,847 +0.07(+1.49%)
Aug 16, 2011 4.911 4.941 4.869 4.869 348,311 -0.05(-1.08%)
Aug 15, 2011 4.854 4.960 4.845 4.922 244,600 +0.08(+1.65%)
Aug 12, 2011 4.854 4.876 4.812 4.842 439,531 -0.03(-0.55%)
Aug 11, 2011 4.728 4.964 4.724 4.869 511,178 +0.15(+3.07%)
Aug 10, 2011 4.640 4.766 4.640 4.724 558,993 -0.01(-0.24%)
Aug 09, 2011 4.907 4.800 4.602 4.735 1,429,925 +0.04(+0.81%)
Aug 08, 2011 4.907 4.907 4.678 4.697 790,516 -0.30(-6.04%)
Aug 05, 2011 5.117 5.128 4.892 4.999 546,769 -0.09(-1.73%)
Aug 04, 2011 5.182 5.224 5.071 5.086 546,984 -0.15(-2.77%)
Aug 03, 2011 5.297 5.310 5.174 5.232 342,605 -0.04(-0.72%)
Aug 02, 2011 5.281 5.346 5.213 5.270 329,946 -0.05(-1.00%)
Aug 01, 2011 5.346 5.346 5.251 5.323 207,466 +0.05(+0.94%)
Jul 29, 2011 5.251 5.285 5.213 5.274 333,676 -0.01(-0.14%)
Jul 28, 2011 5.262 5.289 5.068 5.281 498,267 +0.01(+0.22%)
Jul 27, 2011 5.391 5.391 5.213 5.270 1,011,953 -0.12(-2.19%)
Jul 26, 2011 5.426 5.426 5.350 5.388 217,572 -0.03(-0.49%)
Jul 25, 2011 5.437 5.448 5.384 5.414 214,366 -0.02(-0.42%)
Jul 22, 2011 5.456 5.456 5.429 5.437 206,568 -0.01(-0.14%)
Jul 21, 2011 5.464 5.478 5.422 5.445 240,249 +0.01(+0.14%)
Jul 20, 2011 5.471 5.471 5.414 5.437 319,232 -0.02(-0.35%)
Jul 19, 2011 5.467 5.467 5.429 5.456 186,207 +0.01(+0.21%)
Jul 18, 2011 5.460 5.467 5.422 5.445 215,066 -0.02(-0.42%)
Jul 15, 2011 5.448 5.467 5.407 5.467 228,792 +0.03(+0.56%)
Jul 14, 2011 5.429 5.460 5.426 5.437 137,939 +0.01(+0.14%)
Jul 13, 2011 5.479 5.479 5.422 5.429 188,281 -0.03(-0.56%)
Jul 12, 2011 5.445 5.475 5.433 5.460 120,734 -0.01(-0.14%)
Jul 11, 2011 5.494 5.494 5.447 5.467 224,631 -0.03(-0.55%)
Jul 08, 2011 5.483 5.502 5.460 5.498 165,448 +0.00(+0.00%)
Jul 07, 2011 5.460 5.505 5.448 5.498 231,266 +0.05(+0.91%)
Jul 06, 2011 5.486 5.498 5.448 5.448 136,091 -0.02(-0.35%)
Jul 05, 2011 5.464 5.509 5.464 5.467 164,451 -0.02(-0.35%)
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.