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 )

10.47 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2008 5.153 5.205 5.142 5.174 143,429 +0.01(+0.20%)
May 29, 2008 5.160 5.205 5.160 5.163 156,595 +0.01(+0.14%)
May 28, 2008 5.111 5.170 5.111 5.156 154,946 +0.04(+0.75%)
May 27, 2008 5.093 5.132 5.093 5.118 96,877 +0.02(+0.48%)
May 26, 2008 5.079 5.114 5.072 5.093 0 +0.00(+0.00%)
May 23, 2008 5.079 5.114 5.072 5.093 191,490 -0.01(-0.14%)
May 22, 2008 5.076 5.128 5.076 5.100 271,023 +0.01(+0.14%)
May 21, 2008 5.069 5.146 5.065 5.093 275,678 -0.01(-0.14%)
May 20, 2008 5.135 5.167 5.090 5.100 327,374 -0.06(-1.15%)
May 19, 2008 5.170 5.191 5.156 5.160 252,830 -0.02(-0.34%)
May 16, 2008 5.184 5.202 5.170 5.177 152,855 -0.01(-0.20%)
May 15, 2008 5.198 5.213 5.188 5.188 183,379 -0.02(-0.34%)
May 14, 2008 5.174 5.219 5.174 5.205 214,326 +0.02(+0.41%)
May 13, 2008 5.153 5.205 5.153 5.184 210,481 -0.02(-0.34%)
May 12, 2008 5.230 5.230 5.202 5.202 95,046 -0.01(-0.27%)
May 09, 2008 5.195 5.230 5.195 5.216 62,533 -0.00(-0.07%)
May 08, 2008 5.219 5.233 5.191 5.219 136,899 +0.00(+0.07%)
May 07, 2008 5.219 5.223 5.191 5.216 108,226 +0.01(+0.13%)
May 06, 2008 5.156 5.219 5.151 5.209 184,221 +0.02(+0.47%)
May 05, 2008 5.160 5.184 5.156 5.184 139,698 +0.02(+0.34%)
May 02, 2008 5.226 5.226 5.135 5.167 191,287 -0.03(-0.54%)
May 01, 2008 5.216 5.233 5.181 5.195 323,029 -0.05(-0.94%)
Apr 30, 2008 5.247 5.300 5.230 5.244 432,196 +0.02(+0.40%)
Apr 29, 2008 5.269 5.269 5.219 5.223 177,990 -0.04(-0.67%)
Apr 28, 2008 5.265 5.272 5.220 5.258 379,129 +0.01(+0.27%)
Apr 25, 2008 5.297 5.300 5.243 5.244 221,886 -0.05(-0.93%)
Apr 24, 2008 5.247 5.293 5.205 5.293 410,704 +0.04(+0.69%)
Apr 23, 2008 5.247 5.293 5.226 5.257 544,140 -0.00(-0.02%)
Apr 22, 2008 5.233 5.269 5.212 5.258 638,470 +0.00(+0.07%)
Apr 21, 2008 5.153 5.258 5.153 5.255 537,393 +0.10(+1.90%)
Apr 18, 2008 5.086 5.181 5.079 5.156 421,459 +0.12(+2.29%)
Apr 17, 2008 4.971 5.090 4.950 5.041 505,082 +0.08(+1.55%)
Apr 16, 2008 4.925 4.978 4.925 4.964 321,326 +0.05(+0.97%)
Apr 15, 2008 4.907 4.930 4.890 4.916 178,749 +0.01(+0.17%)
Apr 14, 2008 4.911 4.978 4.899 4.907 176,008 -0.03(-0.64%)
Apr 11, 2008 4.925 4.946 4.872 4.939 189,276 -0.01(-0.21%)
Apr 10, 2008 4.967 4.974 4.939 4.950 187,998 -0.00(-0.07%)
Apr 09, 2008 4.925 4.978 4.904 4.953 281,082 +0.03(+0.64%)
Apr 08, 2008 4.876 4.922 4.876 4.922 194,845 +0.04(+0.86%)
Apr 07, 2008 4.848 4.907 4.848 4.879 164,320 +0.05(+1.02%)
Apr 04, 2008 4.806 4.837 4.795 4.830 299,511 +0.05(+0.95%)
Apr 03, 2008 4.816 4.837 4.781 4.785 216,597 -0.05(-0.94%)
Apr 02, 2008 4.785 4.830 4.774 4.830 333,470 +0.06(+1.25%)
Apr 01, 2008 4.753 4.830 4.739 4.771 290,484 +0.00(+0.00%)
Mar 31, 2008 4.739 4.774 4.725 4.771 133,236 +0.03(+0.59%)
Mar 28, 2008 4.778 4.858 4.732 4.743 122,099 -0.05(-1.10%)
Mar 27, 2008 4.764 4.813 4.764 4.795 217,382 +0.04(+0.74%)
Mar 26, 2008 4.750 4.771 4.715 4.760 225,655 +0.01(+0.30%)
Mar 25, 2008 4.767 4.767 4.718 4.746 120,030 -0.01(-0.29%)
Mar 24, 2008 4.753 4.781 4.739 4.760 249,185 +0.02(+0.44%)
Mar 21, 2008 4.627 4.761 4.617 4.739 296,612 +0.00(+0.00%)
Mar 20, 2008 4.627 4.761 4.617 4.739 296,612 +0.11(+2.42%)
Mar 19, 2008 4.715 4.746 4.610 4.627 321,349 -0.07(-1.57%)
Mar 18, 2008 4.638 4.750 4.634 4.701 325,788 +0.09(+1.90%)
Mar 17, 2008 4.641 4.697 4.610 4.613 275,541 -0.10(-2.08%)
Mar 14, 2008 4.732 4.764 4.641 4.711 289,557 -0.03(-0.59%)
Mar 13, 2008 4.795 4.795 4.739 4.739 166,363 -0.06(-1.31%)
Mar 12, 2008 4.848 4.865 4.767 4.802 177,728 -0.01(-0.22%)
Mar 11, 2008 4.687 4.855 4.687 4.813 204,710 +0.05(+1.03%)
Mar 10, 2008 4.813 4.830 4.750 4.764 253,612 -0.06(-1.16%)
Mar 07, 2008 4.823 4.897 4.785 4.820 219,664 -0.04(-0.72%)
Mar 06, 2008 4.897 4.897 4.841 4.855 169,170 -0.06(-1.14%)
Mar 05, 2008 4.904 4.932 4.862 4.911 212,247 +0.05(+1.08%)
Mar 04, 2008 4.858 4.858 4.820 4.858 163,661 +0.01(+0.29%)
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.