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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2009 3.831 3.856 3.744 3.821 643,459 -0.01(-0.27%)
Oct 29, 2009 3.814 3.880 3.814 3.831 344,522 +0.02(+0.55%)
Oct 28, 2009 3.877 3.890 3.810 3.810 252,428 -0.07(-1.90%)
Oct 27, 2009 3.887 3.922 3.884 3.884 309,886 -0.02(-0.45%)
Oct 26, 2009 3.922 3.929 3.870 3.901 286,656 -0.00(-0.10%)
Oct 23, 2009 3.915 3.951 3.905 3.905 253,726 +0.01(+0.19%)
Oct 22, 2009 3.887 3.922 3.884 3.898 364,951 -0.00(-0.09%)
Oct 21, 2009 3.929 3.929 3.894 3.901 332,372 -0.01(-0.19%)
Oct 20, 2009 3.908 3.926 3.905 3.909 279,130 -0.00(-0.08%)
Oct 19, 2009 3.901 3.933 3.898 3.912 295,360 +0.00(+0.09%)
Oct 16, 2009 3.870 3.919 3.852 3.908 319,859 +0.03(+0.81%)
Oct 15, 2009 3.887 3.905 3.873 3.877 275,567 -0.04(-0.90%)
Oct 14, 2009 3.912 3.929 3.908 3.912 281,375 +0.01(+0.36%)
Oct 13, 2009 3.873 3.901 3.873 3.898 176,185 +0.01(+0.18%)
Oct 12, 2009 3.877 3.894 3.859 3.891 456,060 +0.03(+0.73%)
Oct 09, 2009 3.817 3.870 3.817 3.863 287,469 +0.05(+1.29%)
Oct 08, 2009 3.824 3.838 3.814 3.814 341,427 +0.00(+0.09%)
Oct 07, 2009 3.789 3.810 3.786 3.810 266,949 +0.01(+0.37%)
Oct 06, 2009 3.849 3.866 3.789 3.796 687,067 -0.04(-1.01%)
Oct 05, 2009 3.821 3.856 3.786 3.835 733,028 +0.01(+0.18%)
Oct 02, 2009 3.803 3.835 3.782 3.828 225,387 +0.01(+0.28%)
Oct 01, 2009 3.845 3.877 3.793 3.817 574,930 -0.07(-1.71%)
Sep 30, 2009 3.863 3.919 3.849 3.884 779,209 +0.01(+0.18%)
Sep 29, 2009 3.877 3.922 3.842 3.877 988,281 -0.00(-0.09%)
Sep 28, 2009 3.919 3.947 3.828 3.880 542,576 -0.04(-0.98%)
Sep 25, 2009 3.940 3.961 3.898 3.919 404,057 -0.04(-1.06%)
Sep 24, 2009 3.937 3.979 3.926 3.961 312,434 +0.01(+0.36%)
Sep 23, 2009 3.954 3.981 3.937 3.947 414,717 -0.01(-0.35%)
Sep 22, 2009 3.947 3.968 3.940 3.961 206,969 +0.02(+0.53%)
Sep 21, 2009 3.933 3.968 3.933 3.940 228,028 -0.03(-0.71%)
Sep 18, 2009 3.887 3.972 3.887 3.968 218,685 +0.07(+1.71%)
Sep 17, 2009 3.877 3.901 3.856 3.901 351,251 +0.03(+0.82%)
Sep 16, 2009 3.852 3.884 3.845 3.870 384,700 +0.02(+0.55%)
Sep 15, 2009 3.863 3.891 3.849 3.849 282,200 -0.02(-0.63%)
Sep 14, 2009 3.863 3.888 3.856 3.873 106,796 +0.00(+0.09%)
Sep 11, 2009 3.870 3.884 3.846 3.870 177,688 +0.00(+0.00%)
Sep 10, 2009 3.835 3.870 3.824 3.870 174,810 +0.02(+0.45%)
Sep 09, 2009 3.856 3.873 3.838 3.852 163,778 -0.01(-0.27%)
Sep 08, 2009 3.856 3.891 3.838 3.863 122,912 +0.02(+0.64%)
Sep 04, 2009 3.775 3.838 3.775 3.838 207,286 +0.06(+1.48%)
Sep 03, 2009 3.751 3.800 3.750 3.782 210,689 +0.02(+0.65%)
Sep 02, 2009 3.775 3.779 3.744 3.758 207,437 -0.02(-0.46%)
Sep 01, 2009 3.782 3.807 3.775 3.775 159,236 -0.03(-0.74%)
Aug 31, 2009 3.793 3.817 3.772 3.803 153,402 -0.01(-0.19%)
Aug 28, 2009 3.803 3.828 3.789 3.811 160,811 +0.01(+0.29%)
Aug 27, 2009 3.772 3.803 3.769 3.800 195,056 +0.03(+0.74%)
Aug 26, 2009 3.761 3.789 3.754 3.772 159,978 +0.01(+0.19%)
Aug 25, 2009 3.775 3.786 3.758 3.765 296,450 -0.01(-0.19%)
Aug 24, 2009 3.751 3.807 3.744 3.772 661,714 +0.00(+0.00%)
Aug 21, 2009 3.786 3.810 3.723 3.772 425,141 -0.01(-0.37%)
Aug 20, 2009 3.817 3.817 3.765 3.786 181,251 -0.02(-0.46%)
Aug 19, 2009 3.754 3.831 3.719 3.803 211,727 -0.01(-0.21%)
Aug 18, 2009 3.786 3.828 3.775 3.811 196,300 +0.02(+0.58%)
Aug 17, 2009 3.796 3.835 3.775 3.789 219,490 -0.06(-1.48%)
Aug 14, 2009 3.803 3.856 3.803 3.846 299,414 +0.04(+0.94%)
Aug 13, 2009 3.810 3.856 3.800 3.810 293,006 -0.01(-0.30%)
Aug 12, 2009 3.754 3.828 3.754 3.822 232,473 +0.02(+0.58%)
Aug 11, 2009 3.758 3.821 3.758 3.800 342,359 +0.04(+1.03%)
Aug 10, 2009 3.803 3.821 3.747 3.761 230,773 -0.08(-2.01%)
Aug 07, 2009 3.754 3.852 3.747 3.838 427,024 +0.09(+2.53%)
Aug 06, 2009 3.772 3.779 3.726 3.744 232,031 +0.00(+0.09%)
Aug 05, 2009 3.716 3.754 3.702 3.740 339,772 +0.01(+0.28%)
Aug 04, 2009 3.691 3.793 3.691 3.730 359,356 +0.01(+0.38%)
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.