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 (%)
Dec 31, 2012 6.309 6.351 6.226 6.297 265,399 +0.00(+0.07%)
Dec 28, 2012 6.318 6.334 6.255 6.293 94,112 -0.04(-0.59%)
Dec 27, 2012 6.384 6.384 6.276 6.330 85,953 -0.01(-0.15%)
Dec 26, 2012 6.389 6.389 6.290 6.339 161,616 +0.05(+0.72%)
Dec 24, 2012 6.414 6.414 6.253 6.294 79,988 -0.09(-1.36%)
Dec 21, 2012 6.323 6.414 6.294 6.381 197,275 -0.00(-0.06%)
Dec 20, 2012 6.344 6.434 6.323 6.385 166,542 +0.01(+0.13%)
Dec 19, 2012 6.294 6.377 6.290 6.377 195,336 +0.06(+0.98%)
Dec 18, 2012 6.348 6.360 6.261 6.315 163,148 +0.02(+0.39%)
Dec 17, 2012 6.335 6.356 6.269 6.290 147,549 -0.05(-0.85%)
Dec 14, 2012 6.323 6.360 6.294 6.344 291,944 +0.04(+0.59%)
Dec 13, 2012 6.306 6.331 6.278 6.306 187,019 +0.01(+0.13%)
Dec 12, 2012 6.286 6.311 6.253 6.298 181,293 +0.01(+0.13%)
Dec 11, 2012 6.249 6.315 6.230 6.290 309,869 +0.09(+1.46%)
Dec 10, 2012 6.207 6.256 6.183 6.199 202,840 +0.02(+0.33%)
Dec 07, 2012 6.265 6.265 6.125 6.178 191,678 -0.05(-0.86%)
Dec 06, 2012 6.261 6.269 6.199 6.232 117,359 -0.03(-0.46%)
Dec 05, 2012 6.232 6.273 6.224 6.261 135,975 +0.01(+0.13%)
Dec 04, 2012 6.244 6.311 6.244 6.253 92,272 -0.00(-0.02%)
Nov 30, 2012 6.332 6.332 6.197 6.254 88,962 -0.05(-0.72%)
Nov 29, 2012 6.319 6.336 6.258 6.299 176,338 -0.02(-0.32%)
Nov 28, 2012 6.278 6.319 6.217 6.319 168,335 +0.04(+0.65%)
Nov 27, 2012 6.299 6.315 6.205 6.278 172,527 -0.02(-0.33%)
Nov 26, 2012 6.307 6.307 6.265 6.299 101,083 -0.02(-0.32%)
Nov 23, 2012 6.311 6.319 6.233 6.319 74,311 +0.05(+0.72%)
Nov 21, 2012 6.274 6.287 6.241 6.274 72,547 +0.02(+0.26%)
Nov 20, 2012 6.266 6.319 6.217 6.258 193,962 +0.01(+0.13%)
Nov 19, 2012 6.225 6.250 6.165 6.250 139,706 +0.09(+1.53%)
Nov 16, 2012 6.008 6.200 5.975 6.155 337,865 +0.18(+3.09%)
Nov 15, 2012 6.020 6.049 5.704 5.971 424,256 -0.03(-0.55%)
Nov 14, 2012 6.196 6.200 5.926 6.003 849,690 -0.23(-3.75%)
Nov 13, 2012 6.266 6.291 6.221 6.237 116,404 -0.03(-0.46%)
Nov 12, 2012 6.237 6.266 6.218 6.266 63,818 +0.05(+0.73%)
Nov 09, 2012 6.262 6.295 6.147 6.221 319,247 -0.08(-1.30%)
Nov 08, 2012 6.319 6.373 6.270 6.303 119,309 -0.05(-0.78%)
Nov 07, 2012 6.373 6.373 6.237 6.352 173,333 -0.01(-0.13%)
Nov 06, 2012 6.447 6.453 6.344 6.360 250,545 -0.09(-1.46%)
Nov 05, 2012 6.525 6.533 6.430 6.455 152,173 -0.06(-0.88%)
Nov 02, 2012 6.455 6.512 6.434 6.512 172,354 +0.10(+1.54%)
Nov 01, 2012 6.397 6.467 6.385 6.414 88,377 +0.03(+0.43%)
Oct 31, 2012 6.382 6.423 6.345 6.386 233,216 -0.00(-0.06%)
Oct 26, 2012 6.415 6.390 6.390 6.390 107,582 -0.00(-0.06%)
Oct 25, 2012 6.419 6.419 6.321 6.394 195,442 +0.02(+0.32%)
Oct 24, 2012 6.358 6.407 6.341 6.374 194,501 +0.03(+0.45%)
Oct 23, 2012 6.227 6.353 6.227 6.345 230,275 +0.13(+2.03%)
Oct 19, 2012 6.300 6.325 6.219 6.219 307,421 -0.08(-1.23%)
Oct 18, 2012 6.268 6.300 6.243 6.296 239,178 +0.07(+1.05%)
Oct 17, 2012 6.276 6.337 6.178 6.231 262,944 -0.02(-0.33%)
Oct 16, 2012 6.223 6.264 6.207 6.251 264,878 +0.06(+0.99%)
Oct 15, 2012 6.219 6.231 6.174 6.190 222,100 -0.03(-0.46%)
Oct 12, 2012 6.260 6.264 6.178 6.219 102,218 -0.01(-0.20%)
Oct 11, 2012 6.231 6.251 6.202 6.231 160,209 +0.03(+0.53%)
Oct 10, 2012 6.333 6.333 6.186 6.198 113,324 -0.09(-1.36%)
Oct 09, 2012 6.402 6.402 6.264 6.284 200,245 -0.04(-0.71%)
Oct 08, 2012 6.407 6.407 6.305 6.329 136,747 +0.01(+0.13%)
Oct 05, 2012 6.562 6.562 6.313 6.321 573,927 -0.18(-2.82%)
Oct 04, 2012 6.488 6.529 6.448 6.504 166,419 +0.04(+0.63%)
Oct 03, 2012 6.533 6.533 6.428 6.464 160,842 -0.02(-0.31%)
Oct 02, 2012 6.427 6.484 6.421 6.484 237,845 +0.09(+1.34%)
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.