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 28, 2010 4.485 4.485 4.405 4.485 163,123 +0.04(+0.88%)
May 27, 2010 4.389 4.485 4.361 4.446 188,679 +0.13(+3.13%)
May 26, 2010 4.368 4.414 4.286 4.311 192,586 -0.02(-0.57%)
May 25, 2010 4.272 4.392 4.247 4.336 511,184 -0.03(-0.79%)
May 24, 2010 4.265 4.370 4.265 4.370 262,047 +0.11(+2.48%)
May 21, 2010 4.307 4.385 4.080 4.265 836,002 -0.05(-1.23%)
May 20, 2010 4.308 4.350 4.307 4.318 588,453 -0.11(-2.56%)
May 19, 2010 4.449 4.475 4.346 4.431 233,682 -0.04(-0.87%)
May 18, 2010 4.552 4.591 4.449 4.470 259,483 -0.07(-1.56%)
May 17, 2010 4.587 4.598 4.414 4.541 374,118 -0.02(-0.54%)
May 14, 2010 4.566 4.623 4.566 4.566 157,981 -0.05(-1.00%)
May 13, 2010 4.616 4.637 4.598 4.612 343,575 -0.02(-0.54%)
May 12, 2010 4.548 4.697 4.548 4.637 463,000 +0.07(+1.55%)
May 11, 2010 4.587 4.609 4.534 4.566 501,500 +0.03(+0.62%)
May 10, 2010 4.556 4.569 4.520 4.538 361,890 +0.07(+1.59%)
May 07, 2010 4.556 4.624 4.378 4.467 583,297 -0.05(-1.02%)
May 06, 2010 4.648 4.648 4.247 4.513 1,323,726 -0.14(-2.94%)
May 05, 2010 4.740 4.740 4.641 4.649 304,155 -0.15(-3.21%)
May 04, 2010 4.758 4.811 4.758 4.804 181,162 +0.01(+0.22%)
May 03, 2010 4.768 4.836 4.751 4.793 279,310 +0.03(+0.65%)
Apr 30, 2010 4.829 4.836 4.756 4.762 452,316 -0.07(-1.39%)
Apr 29, 2010 4.804 4.829 4.804 4.829 286,465 +0.02(+0.37%)
Apr 28, 2010 4.776 4.819 4.741 4.812 250,310 +0.05(+0.96%)
Apr 27, 2010 4.737 4.776 4.730 4.766 439,287 +0.04(+0.90%)
Apr 26, 2010 4.737 4.751 4.697 4.723 244,288 -0.01(-0.30%)
Apr 23, 2010 4.716 4.768 4.716 4.737 348,817 +0.01(+0.30%)
Apr 22, 2010 4.674 4.744 4.670 4.723 213,634 +0.05(+1.14%)
Apr 21, 2010 4.748 4.755 4.645 4.670 579,019 -0.05(-1.13%)
Apr 20, 2010 4.748 4.783 4.723 4.723 359,783 -0.03(-0.67%)
Apr 19, 2010 4.762 4.773 4.728 4.755 203,660 -0.02(-0.44%)
Apr 16, 2010 4.790 4.790 4.766 4.776 604,550 -0.00(-0.07%)
Apr 15, 2010 4.812 4.819 4.758 4.780 549,686 -0.04(-0.81%)
Apr 14, 2010 4.815 4.836 4.783 4.819 488,155 -0.02(-0.44%)
Apr 13, 2010 4.755 4.840 4.755 4.840 367,907 +0.08(+1.78%)
Apr 12, 2010 4.773 4.780 4.748 4.755 438,244 +0.00(+0.00%)
Apr 09, 2010 4.713 4.790 4.705 4.755 585,988 +0.05(+1.13%)
Apr 08, 2010 4.670 4.709 4.670 4.702 222,858 +0.02(+0.38%)
Apr 07, 2010 4.684 4.716 4.667 4.684 382,545 -0.00(-0.08%)
Apr 06, 2010 4.660 4.688 4.646 4.688 481,086 +0.02(+0.53%)
Apr 05, 2010 4.652 4.667 4.639 4.663 277,086 +0.01(+0.23%)
Apr 01, 2010 4.635 4.652 4.652 4.652 331,514 +0.01(+0.29%)
Mar 31, 2010 4.607 4.650 4.607 4.639 323,634 +0.03(+0.69%)
Mar 30, 2010 4.600 4.625 4.593 4.607 352,072 -0.01(-0.23%)
Mar 29, 2010 4.593 4.618 4.562 4.618 427,985 +0.05(+1.08%)
Mar 26, 2010 4.590 4.597 4.569 4.569 416,479 +0.01(+0.15%)
Mar 25, 2010 4.572 4.590 4.561 4.562 292,143 +0.01(+0.15%)
Mar 24, 2010 4.540 4.562 4.539 4.555 356,659 +0.01(+0.16%)
Mar 23, 2010 4.540 4.551 4.530 4.548 320,241 +0.01(+0.31%)
Mar 22, 2010 4.516 4.540 4.516 4.533 195,846 +0.02(+0.47%)
Mar 19, 2010 4.484 4.523 4.484 4.512 450,514 +0.01(+0.23%)
Mar 18, 2010 4.512 4.512 4.491 4.502 244,277 +0.00(+0.00%)
Mar 17, 2010 4.523 4.526 4.502 4.502 374,763 -0.01(-0.23%)
Mar 16, 2010 4.502 4.512 4.491 4.512 304,350 +0.01(+0.31%)
Mar 15, 2010 4.502 4.505 4.477 4.498 277,549 +0.00(+0.08%)
Mar 12, 2010 4.481 4.495 4.477 4.495 179,637 +0.01(+0.32%)
Mar 11, 2010 4.484 4.491 4.428 4.481 416,712 -0.00(-0.00%)
Mar 10, 2010 4.484 4.495 4.477 4.481 277,634 -0.01(-0.19%)
Mar 09, 2010 4.463 4.498 4.463 4.489 300,631 +0.01(+0.27%)
Mar 08, 2010 4.477 4.486 4.470 4.477 257,073 -0.02(-0.47%)
Mar 05, 2010 4.442 4.498 4.442 4.498 381,001 +0.06(+1.35%)
Mar 04, 2010 4.470 4.481 4.435 4.438 350,764 -0.03(-0.63%)
Mar 03, 2010 4.477 4.516 4.466 4.466 300,288 -0.03(-0.71%)
Mar 02, 2010 4.509 4.512 4.488 4.498 223,172 -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.