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 31, 2013 6.555 6.575 6.492 6.542 217,053 -0.03(-0.51%)
Jan 30, 2013 6.579 6.600 6.542 6.575 174,977 +0.01(+0.19%)
Jan 29, 2013 6.621 6.621 6.559 6.563 224,943 -0.04(-0.57%)
Jan 28, 2013 6.650 6.658 6.530 6.600 197,949 -0.04(-0.56%)
Jan 25, 2013 6.621 6.658 6.575 6.638 145,673 +0.03(+0.50%)
Jan 24, 2013 6.642 6.687 6.559 6.604 293,484 -0.05(-0.75%)
Jan 23, 2013 6.633 6.675 6.584 6.654 246,626 +0.02(+0.31%)
Jan 22, 2013 6.579 6.633 6.567 6.633 143,756 +0.09(+1.39%)
Jan 18, 2013 6.546 6.625 6.542 6.542 158,685 -0.02(-0.31%)
Jan 17, 2013 6.575 6.613 6.563 6.563 223,793 -0.02(-0.38%)
Jan 16, 2013 6.600 6.600 6.546 6.588 182,300 +0.02(+0.32%)
Jan 15, 2013 6.600 6.600 6.509 6.567 188,019 +0.03(+0.51%)
Jan 14, 2013 6.571 6.584 6.501 6.534 168,405 +0.00(+0.03%)
Jan 11, 2013 6.550 6.579 6.447 6.532 188,443 +0.02(+0.29%)
Jan 10, 2013 6.517 6.550 6.430 6.513 297,252 -0.06(-0.95%)
Jan 09, 2013 6.538 6.592 6.476 6.575 237,067 +0.02(+0.38%)
Jan 08, 2013 6.492 6.584 6.471 6.550 228,734 +0.02(+0.38%)
Jan 07, 2013 6.505 6.546 6.476 6.525 192,647 +0.00(+0.06%)
Jan 04, 2013 6.413 6.530 6.413 6.521 143,821 +0.05(+0.83%)
Jan 03, 2013 6.393 6.496 6.351 6.467 162,130 +0.01(+0.13%)
Jan 02, 2013 6.390 6.476 6.297 6.459 172,857 +0.16(+2.57%)
Dec 31, 2012 6.310 6.351 6.227 6.297 265,388 +0.00(+0.07%)
Dec 28, 2012 6.318 6.335 6.256 6.293 94,108 -0.04(-0.59%)
Dec 27, 2012 6.384 6.384 6.276 6.330 85,949 -0.01(-0.15%)
Dec 26, 2012 6.389 6.389 6.290 6.340 161,610 +0.05(+0.72%)
Dec 24, 2012 6.414 6.414 6.253 6.294 79,984 -0.09(-1.36%)
Dec 21, 2012 6.323 6.414 6.294 6.381 197,266 -0.00(-0.06%)
Dec 20, 2012 6.344 6.435 6.324 6.385 166,535 +0.01(+0.13%)
Dec 19, 2012 6.294 6.377 6.290 6.377 195,328 +0.06(+0.98%)
Dec 18, 2012 6.348 6.360 6.261 6.315 163,141 +0.02(+0.39%)
Dec 17, 2012 6.336 6.356 6.270 6.290 147,543 -0.05(-0.85%)
Dec 14, 2012 6.323 6.360 6.294 6.344 291,931 +0.04(+0.59%)
Dec 13, 2012 6.307 6.331 6.278 6.307 187,011 +0.01(+0.13%)
Dec 12, 2012 6.286 6.311 6.253 6.298 181,285 +0.01(+0.13%)
Dec 11, 2012 6.249 6.315 6.231 6.290 309,855 +0.09(+1.46%)
Dec 10, 2012 6.208 6.257 6.183 6.199 202,832 +0.02(+0.33%)
Dec 07, 2012 6.265 6.265 6.125 6.179 191,670 -0.05(-0.86%)
Dec 06, 2012 6.261 6.270 6.199 6.232 117,354 -0.03(-0.46%)
Dec 05, 2012 6.232 6.274 6.224 6.261 135,969 +0.01(+0.13%)
Dec 04, 2012 6.245 6.311 6.245 6.253 92,268 -0.00(-0.02%)
Nov 30, 2012 6.332 6.332 6.197 6.254 88,958 -0.05(-0.72%)
Nov 29, 2012 6.320 6.336 6.258 6.299 176,330 -0.02(-0.32%)
Nov 28, 2012 6.279 6.320 6.217 6.320 168,328 +0.04(+0.65%)
Nov 27, 2012 6.299 6.316 6.205 6.279 172,519 -0.02(-0.33%)
Nov 26, 2012 6.307 6.307 6.266 6.299 101,079 -0.02(-0.32%)
Nov 23, 2012 6.311 6.320 6.234 6.320 74,308 +0.05(+0.72%)
Nov 21, 2012 6.275 6.287 6.242 6.275 72,544 +0.02(+0.26%)
Nov 20, 2012 6.266 6.320 6.217 6.258 193,954 +0.01(+0.13%)
Nov 19, 2012 6.225 6.250 6.165 6.250 139,700 +0.09(+1.53%)
Nov 16, 2012 6.008 6.201 5.975 6.156 337,850 +0.18(+3.09%)
Nov 15, 2012 6.020 6.049 5.704 5.971 424,238 -0.03(-0.55%)
Nov 14, 2012 6.197 6.201 5.926 6.004 849,654 -0.23(-3.75%)
Nov 13, 2012 6.266 6.291 6.221 6.238 116,399 -0.03(-0.46%)
Nov 12, 2012 6.238 6.266 6.218 6.266 63,815 +0.05(+0.73%)
Nov 09, 2012 6.262 6.295 6.147 6.221 319,233 -0.08(-1.30%)
Nov 08, 2012 6.320 6.373 6.270 6.303 119,304 -0.05(-0.78%)
Nov 07, 2012 6.373 6.373 6.238 6.353 173,326 -0.01(-0.13%)
Nov 06, 2012 6.447 6.453 6.344 6.361 250,534 -0.09(-1.46%)
Nov 05, 2012 6.525 6.533 6.431 6.455 152,167 -0.06(-0.88%)
Nov 02, 2012 6.455 6.513 6.435 6.513 172,346 +0.10(+1.54%)
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.