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 29, 2010 4.779 4.808 4.772 4.808 285,730 +0.04(+0.76%)
Oct 28, 2010 4.790 4.794 4.765 4.772 361,815 -0.01(-0.30%)
Oct 27, 2010 4.776 4.794 4.765 4.787 347,783 -0.00(-0.03%)
Oct 25, 2010 4.801 4.801 4.787 4.788 141,555 -0.01(-0.20%)
Oct 22, 2010 4.787 4.801 4.783 4.798 218,752 +0.00(+0.00%)
Oct 21, 2010 4.779 4.801 4.769 4.798 222,823 +0.02(+0.45%)
Oct 20, 2010 4.776 4.798 4.758 4.776 336,354 +0.01(+0.23%)
Oct 19, 2010 4.765 4.779 4.754 4.765 374,074 -0.00(-0.08%)
Oct 18, 2010 4.758 4.798 4.754 4.769 396,332 +0.02(+0.38%)
Oct 15, 2010 4.761 4.761 4.740 4.751 286,259 -0.00(-0.08%)
Oct 14, 2010 4.751 4.765 4.743 4.754 359,082 -0.00(-0.08%)
Oct 13, 2010 4.758 4.765 4.747 4.758 428,567 +0.00(+0.00%)
Oct 12, 2010 4.732 4.765 4.729 4.758 219,698 +0.02(+0.46%)
Oct 11, 2010 4.758 4.758 4.725 4.736 346,364 -0.01(-0.23%)
Oct 08, 2010 4.747 4.769 4.735 4.747 226,300 -0.01(-0.23%)
Oct 07, 2010 4.772 4.772 4.718 4.758 371,374 -0.02(-0.45%)
Oct 06, 2010 4.769 4.779 4.754 4.779 533,478 +0.01(+0.23%)
Oct 05, 2010 4.772 4.772 4.754 4.769 284,195 -0.00(-0.08%)
Oct 04, 2010 4.747 4.772 4.747 4.772 154,713 -0.00(-0.08%)
Oct 01, 2010 4.776 4.776 4.725 4.776 428,636 +0.04(+0.88%)
Sep 30, 2010 4.763 4.763 4.731 4.734 216,721 -0.00(-0.08%)
Sep 29, 2010 4.727 4.756 4.709 4.738 265,929 +0.02(+0.46%)
Sep 28, 2010 4.673 4.727 4.669 4.716 195,697 +0.05(+1.16%)
Sep 27, 2010 4.666 4.705 4.662 4.662 346,994 -0.01(-0.15%)
Sep 24, 2010 4.695 4.695 4.662 4.669 346,327 -0.01(-0.23%)
Sep 23, 2010 4.641 4.680 4.641 4.680 503,738 +0.01(+0.15%)
Sep 22, 2010 4.677 4.691 4.662 4.673 442,919 +0.01(+0.23%)
Sep 21, 2010 4.716 4.721 4.615 4.662 1,554,556 -0.05(-0.99%)
Sep 20, 2010 4.716 4.740 4.695 4.709 655,451 -0.01(-0.15%)
Sep 17, 2010 4.716 4.727 4.687 4.716 345,308 +0.01(+0.15%)
Sep 15, 2010 4.777 4.777 4.709 4.709 308,843 -0.06(-1.28%)
Sep 14, 2010 4.763 4.788 4.763 4.770 260,490 +0.00(+0.00%)
Sep 13, 2010 4.777 4.781 4.763 4.770 200,466 -0.00(-0.05%)
Sep 10, 2010 4.731 4.777 4.731 4.772 192,316 +0.04(+0.81%)
Sep 09, 2010 4.745 4.756 4.720 4.734 243,947 -0.00(-0.08%)
Sep 08, 2010 4.774 4.781 4.723 4.738 264,759 -0.01(-0.30%)
Sep 07, 2010 4.767 4.774 4.734 4.752 457,710 -0.01(-0.15%)
Sep 03, 2010 4.785 4.785 4.752 4.759 191,200 +0.01(+0.23%)
Sep 02, 2010 4.763 4.817 4.745 4.749 401,349 -0.03(-0.61%)
Sep 01, 2010 4.781 4.803 4.759 4.778 373,359 +0.01(+0.27%)
Aug 31, 2010 4.740 4.765 4.725 4.765 167,587 -0.00(-0.08%)
Aug 30, 2010 4.736 4.776 4.733 4.768 449,513 +0.04(+0.76%)
Aug 27, 2010 4.733 4.736 4.715 4.733 252,862 +0.03(+0.61%)
Aug 26, 2010 4.725 4.751 4.704 4.704 332,733 -0.03(-0.68%)
Aug 25, 2010 4.725 4.736 4.700 4.736 261,866 +0.00(+0.00%)
Aug 24, 2010 4.700 4.736 4.700 4.736 297,743 +0.00(+0.00%)
Aug 23, 2010 4.733 4.736 4.718 4.736 158,734 +0.00(+0.00%)
Aug 20, 2010 4.754 4.754 4.711 4.736 258,346 -0.02(-0.38%)
Aug 19, 2010 4.707 4.761 4.707 4.754 285,365 +0.03(+0.61%)
Aug 18, 2010 4.682 4.747 4.682 4.725 511,488 +0.03(+0.69%)
Aug 17, 2010 4.697 4.704 4.690 4.693 277,600 -0.02(-0.38%)
Aug 16, 2010 4.690 4.715 4.682 4.711 301,793 +0.01(+0.31%)
Aug 13, 2010 4.697 4.711 4.672 4.697 253,643 +0.00(+0.00%)
Aug 12, 2010 4.664 4.711 4.664 4.697 272,163 +0.00(+0.00%)
Aug 11, 2010 4.675 4.697 4.672 4.697 252,807 +0.00(+0.08%)
Aug 10, 2010 4.672 4.718 4.672 4.693 268,964 -0.00(-0.08%)
Aug 09, 2010 4.697 4.697 4.661 4.697 173,410 +0.01(+0.15%)
Aug 06, 2010 4.690 4.733 4.672 4.690 320,399 -0.01(-0.15%)
Aug 05, 2010 4.657 4.697 4.654 4.697 217,181 +0.03(+0.69%)
Aug 04, 2010 4.675 4.706 4.657 4.664 354,851 -0.03(-0.54%)
Aug 03, 2010 4.675 4.693 4.661 4.690 271,907 +0.02(+0.46%)
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.