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 )

10.20 -0.12 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2011 5.312 5.374 5.293 5.352 324,234 +0.04(+0.83%)
Jan 28, 2011 5.301 5.337 5.297 5.308 260,998 -0.03(-0.62%)
Jan 27, 2011 5.293 5.341 5.268 5.341 479,782 +0.05(+1.04%)
Jan 26, 2011 5.297 5.297 5.235 5.286 341,558 +0.00(+0.07%)
Jan 25, 2011 5.282 5.297 5.228 5.282 501,509 +0.02(+0.42%)
Jan 24, 2011 5.242 5.286 5.242 5.260 380,498 +0.01(+0.17%)
Jan 21, 2011 5.202 5.264 5.195 5.252 469,527 +0.05(+0.89%)
Jan 20, 2011 5.173 5.206 5.158 5.206 341,200 +0.05(+1.07%)
Jan 19, 2011 5.173 5.206 5.129 5.151 400,320 -0.01(-0.14%)
Jan 18, 2011 5.202 5.209 5.148 5.158 497,535 -0.05(-0.91%)
Jan 14, 2011 5.162 5.246 5.154 5.206 628,604 +0.02(+0.35%)
Jan 13, 2011 5.147 5.187 5.136 5.187 659,302 +0.03(+0.64%)
Jan 12, 2011 5.132 5.158 5.127 5.154 577,562 +0.03(+0.50%)
Jan 11, 2011 5.125 5.140 5.103 5.129 305,407 +0.00(+0.00%)
Jan 10, 2011 5.129 5.143 5.114 5.129 305,765 -0.00(-0.07%)
Jan 07, 2011 5.118 5.132 5.099 5.132 297,048 +0.03(+0.57%)
Jan 06, 2011 5.107 5.132 5.096 5.103 338,119 -0.01(-0.29%)
Jan 05, 2011 5.074 5.125 5.023 5.118 473,887 +0.03(+0.50%)
Jan 04, 2011 5.114 5.118 5.070 5.092 326,436 -0.03(-0.50%)
Jan 03, 2011 5.114 5.121 5.081 5.118 277,290 +0.03(+0.50%)
Dec 31, 2010 5.059 5.096 5.041 5.092 150,402 +0.03(+0.65%)
Dec 30, 2010 5.081 5.096 5.045 5.059 303,718 -0.04(-0.72%)
Dec 29, 2010 5.092 5.096 5.067 5.096 287,356 +0.01(+0.21%)
Dec 28, 2010 5.081 5.085 5.070 5.085 130,355 +0.00(+0.00%)
Dec 27, 2010 5.074 5.092 5.074 5.085 193,812 +0.00(+0.00%)
Dec 23, 2010 5.078 5.085 5.048 5.085 453,275 +0.02(+0.43%)
Dec 22, 2010 5.056 5.088 5.045 5.063 715,904 +0.03(+0.65%)
Dec 21, 2010 5.052 5.099 5.019 5.030 339,265 -0.05(-0.93%)
Dec 20, 2010 5.030 5.088 5.016 5.078 354,381 +0.03(+0.58%)
Dec 17, 2010 5.030 5.085 5.016 5.048 535,140 +0.05(+0.95%)
Dec 16, 2010 4.983 5.023 4.961 5.001 339,597 +0.03(+0.66%)
Dec 15, 2010 5.012 5.012 4.950 4.968 313,457 -0.02(-0.44%)
Dec 14, 2010 5.026 5.026 4.972 4.990 618,777 +0.01(+0.22%)
Dec 13, 2010 5.019 5.048 4.961 4.979 323,934 -0.03(-0.65%)
Dec 10, 2010 4.983 5.052 4.946 5.012 391,528 +0.05(+1.03%)
Dec 09, 2010 4.997 4.997 4.950 4.961 301,838 -0.01(-0.17%)
Dec 08, 2010 4.954 4.997 4.921 4.969 416,219 -0.01(-0.12%)
Dec 07, 2010 5.012 5.012 4.957 4.975 253,918 +0.00(+0.06%)
Dec 06, 2010 5.001 5.008 4.954 4.973 271,987 -0.06(-1.29%)
Dec 03, 2010 4.990 5.052 4.990 5.037 341,018 +0.03(+0.51%)
Dec 02, 2010 4.979 5.012 4.968 5.012 314,395 +0.05(+1.03%)
Dec 01, 2010 4.994 5.001 4.957 4.961 171,115 +0.01(+0.11%)
Nov 30, 2010 4.941 4.988 4.937 4.955 203,463 -0.01(-0.22%)
Nov 29, 2010 4.963 4.977 4.919 4.966 332,575 -0.02(-0.44%)
Nov 26, 2010 4.941 4.988 4.915 4.988 30,134 +0.02(+0.44%)
Nov 24, 2010 4.951 4.966 4.966 4.966 191,277 +0.01(+0.29%)
Nov 23, 2010 4.930 4.963 4.915 4.952 189,335 +0.02(+0.37%)
Nov 22, 2010 4.963 4.992 4.919 4.934 281,764 -0.01(-0.29%)
Nov 19, 2010 4.897 4.974 4.876 4.948 314,791 +0.02(+0.44%)
Nov 18, 2010 4.890 4.926 4.872 4.926 265,901 +0.03(+0.52%)
Nov 17, 2010 4.810 4.901 4.788 4.901 244,434 +0.11(+2.27%)
Nov 16, 2010 4.879 4.879 4.778 4.792 512,456 -0.09(-1.86%)
Nov 15, 2010 4.897 4.919 4.868 4.883 224,560 +0.03(+0.52%)
Nov 12, 2010 4.876 4.897 4.850 4.857 234,862 -0.03(-0.59%)
Nov 11, 2010 4.883 4.905 4.865 4.886 233,689 -0.04(-0.81%)
Nov 10, 2010 4.941 4.970 4.872 4.926 261,628 -0.03(-0.66%)
Nov 09, 2010 4.915 4.974 4.901 4.959 397,062 +0.06(+1.19%)
Nov 08, 2010 4.919 4.945 4.886 4.901 500,168 -0.02(-0.37%)
Nov 05, 2010 4.908 4.930 4.888 4.919 373,629 +0.00(+0.07%)
Nov 04, 2010 4.934 4.999 4.876 4.915 546,238 +0.01(+0.30%)
Nov 03, 2010 4.868 4.954 4.868 4.901 389,875 +0.02(+0.37%)
Nov 02, 2010 4.857 4.901 4.821 4.883 264,741 +0.05(+1.13%)
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.