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 (%)
Feb 28, 2013 6.720 6.741 6.683 6.733 261,283 +0.04(+0.62%)
Feb 27, 2013 6.666 6.704 6.628 6.691 294,951 +0.02(+0.31%)
Feb 26, 2013 6.645 6.704 6.645 6.670 183,373 +0.00(+0.06%)
Feb 25, 2013 6.758 6.758 6.662 6.666 128,247 -0.06(-0.93%)
Feb 22, 2013 6.791 6.795 6.695 6.729 234,805 +0.00(+0.00%)
Feb 21, 2013 6.683 6.745 6.683 6.729 178,237 +0.02(+0.25%)
Feb 20, 2013 6.683 6.762 6.628 6.712 277,038 +0.00(+0.00%)
Feb 19, 2013 6.720 6.720 6.666 6.712 245,102 +0.01(+0.19%)
Feb 15, 2013 6.741 6.783 6.670 6.699 291,915 -0.03(-0.37%)
Feb 14, 2013 6.574 6.762 6.574 6.724 266,199 +0.08(+1.26%)
Feb 13, 2013 6.532 6.645 6.532 6.641 223,710 +0.09(+1.40%)
Feb 12, 2013 6.582 6.582 6.520 6.549 159,646 +0.00(+0.06%)
Feb 11, 2013 6.557 6.574 6.528 6.545 386,370 -0.01(-0.13%)
Feb 08, 2013 6.486 6.562 6.486 6.553 177,101 +0.03(+0.38%)
Feb 07, 2013 6.603 6.603 6.499 6.528 263,152 -0.06(-0.95%)
Feb 06, 2013 6.599 6.599 6.562 6.591 110,025 +0.00(+0.06%)
Feb 04, 2013 6.578 6.595 6.566 6.587 118,367 +0.01(+0.13%)
Feb 01, 2013 6.603 6.616 6.541 6.578 195,826 +0.04(+0.56%)
Jan 31, 2013 6.554 6.575 6.492 6.542 217,062 -0.03(-0.51%)
Jan 30, 2013 6.579 6.600 6.542 6.575 174,984 +0.01(+0.19%)
Jan 29, 2013 6.621 6.621 6.558 6.563 224,952 -0.04(-0.57%)
Jan 28, 2013 6.650 6.658 6.529 6.600 197,958 -0.04(-0.56%)
Jan 25, 2013 6.621 6.658 6.575 6.637 145,680 +0.03(+0.50%)
Jan 24, 2013 6.641 6.687 6.558 6.604 293,497 -0.05(-0.75%)
Jan 23, 2013 6.633 6.675 6.583 6.654 246,637 +0.02(+0.31%)
Jan 22, 2013 6.579 6.633 6.567 6.633 143,762 +0.09(+1.39%)
Jan 18, 2013 6.546 6.625 6.541 6.542 158,691 -0.02(-0.31%)
Jan 17, 2013 6.575 6.612 6.563 6.563 223,803 -0.02(-0.38%)
Jan 16, 2013 6.600 6.600 6.546 6.587 182,308 +0.02(+0.32%)
Jan 15, 2013 6.600 6.600 6.509 6.567 188,027 +0.03(+0.51%)
Jan 14, 2013 6.571 6.583 6.500 6.533 168,412 +0.00(+0.03%)
Jan 11, 2013 6.550 6.579 6.446 6.532 188,451 +0.02(+0.29%)
Jan 10, 2013 6.517 6.549 6.430 6.513 297,265 -0.06(-0.95%)
Jan 09, 2013 6.538 6.592 6.475 6.575 237,077 +0.02(+0.38%)
Jan 08, 2013 6.492 6.583 6.471 6.550 228,744 +0.02(+0.38%)
Jan 07, 2013 6.504 6.546 6.475 6.525 192,655 +0.00(+0.06%)
Jan 04, 2013 6.413 6.529 6.413 6.521 143,827 +0.05(+0.83%)
Jan 03, 2013 6.392 6.496 6.351 6.467 162,137 +0.01(+0.13%)
Jan 02, 2013 6.390 6.475 6.297 6.459 172,864 +0.16(+2.57%)
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%)
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.