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 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2010 4.315 4.322 4.280 4.283 260,376 -0.05(-1.07%)
Jan 28, 2010 4.319 4.340 4.294 4.329 324,975 +0.02(+0.41%)
Jan 27, 2010 4.326 4.340 4.291 4.312 311,191 -0.01(-0.24%)
Jan 26, 2010 4.284 4.322 4.284 4.322 336,491 +0.01(+0.33%)
Jan 25, 2010 4.270 4.329 4.270 4.308 395,421 +0.03(+0.66%)
Jan 22, 2010 4.280 4.294 4.259 4.280 330,652 +0.00(+0.08%)
Jan 21, 2010 4.291 4.301 4.273 4.277 420,967 -0.01(-0.33%)
Jan 20, 2010 4.308 4.326 4.280 4.291 312,631 -0.04(-0.89%)
Jan 19, 2010 4.273 4.347 4.270 4.329 267,146 +0.05(+1.23%)
Jan 15, 2010 4.245 4.277 4.277 4.277 520,896 +0.03(+0.74%)
Jan 14, 2010 4.252 4.256 4.242 4.245 312,680 -0.01(-0.25%)
Jan 13, 2010 4.228 4.259 4.210 4.256 388,313 +0.02(+0.58%)
Jan 12, 2010 4.217 4.242 4.200 4.231 562,530 +0.01(+0.17%)
Jan 11, 2010 4.214 4.235 4.210 4.224 484,949 +0.00(+0.08%)
Jan 08, 2010 4.235 4.235 4.210 4.221 379,404 +0.00(+0.00%)
Jan 07, 2010 4.207 4.221 4.186 4.221 320,776 +0.02(+0.50%)
Jan 06, 2010 4.217 4.224 4.196 4.200 324,827 +0.00(+0.00%)
Jan 05, 2010 4.193 4.214 4.161 4.200 739,669 +0.01(+0.17%)
Jan 04, 2010 4.179 4.200 4.133 4.193 406,978 +0.02(+0.50%)
Dec 31, 2009 4.151 4.172 4.172 4.172 644,416 +0.02(+0.42%)
Dec 30, 2009 4.158 4.172 4.115 4.154 432,381 -0.00(-0.08%)
Dec 29, 2009 4.108 4.158 4.108 4.158 454,908 +0.04(+0.94%)
Dec 28, 2009 4.122 4.126 4.084 4.119 347,659 -0.00(-0.07%)
Dec 24, 2009 4.070 4.122 4.070 4.122 74,554 +0.03(+0.75%)
Dec 23, 2009 4.094 4.112 4.073 4.091 431,716 -0.00(-0.09%)
Dec 22, 2009 4.080 4.105 4.035 4.094 478,579 +0.05(+1.30%)
Dec 21, 2009 4.080 4.080 4.014 4.042 482,234 -0.00(-0.09%)
Dec 18, 2009 3.996 4.077 3.996 4.045 409,345 +0.05(+1.23%)
Dec 17, 2009 3.972 4.003 3.954 3.996 396,040 +0.00(+0.09%)
Dec 16, 2009 3.937 3.996 3.937 3.993 411,722 +0.06(+1.42%)
Dec 15, 2009 3.919 3.947 3.912 3.937 331,599 +0.02(+0.45%)
Dec 14, 2009 3.898 3.926 3.898 3.919 286,701 +0.02(+0.63%)
Dec 11, 2009 3.898 3.902 3.884 3.895 183,848 +0.00(+0.09%)
Dec 10, 2009 3.919 3.919 3.891 3.891 452,241 -0.02(-0.45%)
Dec 09, 2009 3.926 3.940 3.888 3.909 544,696 +0.01(+0.18%)
Dec 08, 2009 3.839 3.902 3.839 3.902 357,247 +0.04(+1.00%)
Dec 07, 2009 3.856 3.863 3.839 3.863 332,834 +0.01(+0.27%)
Dec 04, 2009 3.832 3.853 3.825 3.853 248,618 +0.03(+0.82%)
Dec 03, 2009 3.817 3.832 3.800 3.821 563,361 +0.00(+0.09%)
Dec 02, 2009 3.825 3.839 3.810 3.817 433,065 -0.00(-0.09%)
Dec 01, 2009 3.807 3.849 3.796 3.821 748,812 +0.01(+0.37%)
Nov 30, 2009 3.821 3.821 3.800 3.807 293,459 +0.00(+0.00%)
Nov 27, 2009 3.789 3.810 3.786 3.807 61,437 -0.02(-0.64%)
Nov 25, 2009 3.810 3.832 3.786 3.832 195,196 +0.04(+1.02%)
Nov 24, 2009 3.786 3.800 3.772 3.793 288,663 +0.01(+0.17%)
Nov 23, 2009 3.786 3.803 3.780 3.787 411,924 -0.00(-0.06%)
Nov 20, 2009 3.751 3.793 3.751 3.789 444,556 +0.02(+0.64%)
Nov 19, 2009 3.768 3.800 3.744 3.765 745,657 -0.02(-0.56%)
Nov 18, 2009 3.758 3.789 3.758 3.786 172,024 +0.01(+0.37%)
Nov 17, 2009 3.747 3.775 3.747 3.772 358,753 +0.02(+0.47%)
Nov 16, 2009 3.768 3.775 3.744 3.754 292,286 +0.01(+0.28%)
Nov 13, 2009 3.768 3.768 3.730 3.744 288,738 -0.01(-0.20%)
Nov 12, 2009 3.779 3.785 3.747 3.751 248,586 -0.03(-0.73%)
Nov 11, 2009 3.786 3.793 3.775 3.779 252,275 -0.01(-0.38%)
Nov 10, 2009 3.803 3.806 3.779 3.793 331,302 -0.01(-0.27%)
Nov 09, 2009 3.814 3.817 3.796 3.803 407,494 +0.00(+0.00%)
Nov 06, 2009 3.793 3.824 3.786 3.803 235,116 +0.01(+0.18%)
Nov 05, 2009 3.810 3.817 3.793 3.796 206,909 -0.01(-0.18%)
Nov 04, 2009 3.789 3.807 3.789 3.803 185,614 +0.02(+0.65%)
Nov 03, 2009 3.782 3.796 3.768 3.779 373,504 -0.01(-0.19%)
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.