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 (%)
Mar 31, 2008 4.739 4.774 4.725 4.771 133,230 +0.03(+0.59%)
Mar 28, 2008 4.778 4.859 4.732 4.743 122,093 -0.05(-1.10%)
Mar 27, 2008 4.764 4.813 4.764 4.796 217,372 +0.04(+0.74%)
Mar 26, 2008 4.750 4.771 4.715 4.760 225,645 +0.01(+0.30%)
Mar 25, 2008 4.767 4.767 4.718 4.746 120,025 -0.01(-0.29%)
Mar 24, 2008 4.753 4.782 4.739 4.760 249,174 +0.02(+0.44%)
Mar 21, 2008 4.627 4.762 4.617 4.739 296,599 +0.00(+0.00%)
Mar 20, 2008 4.627 4.762 4.617 4.739 296,599 +0.11(+2.42%)
Mar 19, 2008 4.715 4.746 4.610 4.627 321,335 -0.07(-1.57%)
Mar 18, 2008 4.638 4.750 4.634 4.701 325,774 +0.09(+1.90%)
Mar 17, 2008 4.641 4.697 4.610 4.613 275,530 -0.10(-2.08%)
Mar 14, 2008 4.732 4.764 4.641 4.711 289,545 -0.03(-0.59%)
Mar 13, 2008 4.796 4.796 4.739 4.739 166,355 -0.06(-1.31%)
Mar 12, 2008 4.848 4.866 4.767 4.803 177,720 -0.01(-0.22%)
Mar 11, 2008 4.687 4.855 4.687 4.813 204,701 +0.05(+1.03%)
Mar 10, 2008 4.813 4.831 4.750 4.764 253,601 -0.06(-1.16%)
Mar 07, 2008 4.824 4.897 4.785 4.820 219,655 -0.04(-0.72%)
Mar 06, 2008 4.897 4.897 4.841 4.855 169,162 -0.06(-1.14%)
Mar 05, 2008 4.904 4.932 4.862 4.911 212,238 +0.05(+1.08%)
Mar 04, 2008 4.859 4.859 4.820 4.859 163,654 +0.01(+0.29%)
Mar 03, 2008 4.848 4.859 4.824 4.845 191,984 +0.00(+0.07%)
Feb 29, 2008 4.918 4.918 4.838 4.841 628,370 -0.08(-1.71%)
Feb 28, 2008 5.002 5.002 4.925 4.925 283,278 -0.07(-1.47%)
Feb 27, 2008 4.988 4.999 4.929 4.999 356,271 +0.03(+0.60%)
Feb 26, 2008 4.859 4.982 4.855 4.969 478,962 +0.09(+1.83%)
Feb 25, 2008 4.767 4.883 4.767 4.880 505,777 +0.13(+2.81%)
Feb 22, 2008 4.711 4.771 4.711 4.746 382,256 +0.04(+0.82%)
Feb 21, 2008 4.676 4.729 4.666 4.708 324,633 +0.04(+0.75%)
Feb 20, 2008 4.613 4.690 4.606 4.673 560,636 +0.01(+0.23%)
Feb 19, 2008 4.578 4.680 4.575 4.662 446,441 +0.09(+1.99%)
Feb 18, 2008 4.515 4.599 4.494 4.571 0 +0.00(+0.00%)
Feb 15, 2008 4.515 4.599 4.494 4.571 509,200 -0.04(-0.76%)
Feb 14, 2008 4.715 4.729 4.575 4.606 943,883 -0.15(-3.17%)
Feb 13, 2008 4.760 4.806 4.718 4.757 910,016 -0.01(-0.29%)
Feb 12, 2008 4.799 4.820 4.666 4.771 977,062 -0.07(-1.38%)
Feb 11, 2008 4.869 4.873 4.820 4.838 446,376 -0.03(-0.65%)
Feb 08, 2008 4.901 4.922 4.869 4.869 289,899 -0.05(-0.93%)
Feb 07, 2008 4.953 4.964 4.894 4.915 438,511 -0.06(-1.20%)
Feb 06, 2008 5.020 5.048 4.974 4.974 318,357 -0.05(-0.98%)
Feb 05, 2008 5.104 5.111 5.016 5.023 254,343 -0.08(-1.58%)
Feb 04, 2008 5.178 5.185 5.101 5.104 299,019 -0.09(-1.69%)
Feb 01, 2008 5.195 5.227 5.167 5.192 292,683 -0.08(-1.53%)
Jan 31, 2008 5.223 5.272 5.213 5.272 147,197 +0.02(+0.47%)
Jan 30, 2008 5.255 5.290 5.227 5.248 211,667 -0.02(-0.47%)
Jan 29, 2008 5.223 5.290 5.223 5.272 180,858 +0.02(+0.33%)
Jan 28, 2008 5.293 5.293 5.234 5.255 166,880 -0.03(-0.53%)
Jan 25, 2008 5.283 5.346 5.269 5.283 215,376 -0.02(-0.33%)
Jan 24, 2008 5.227 5.314 5.227 5.300 277,849 +0.02(+0.47%)
Jan 23, 2008 5.188 5.276 5.125 5.276 269,861 +0.08(+1.48%)
Jan 22, 2008 5.160 5.276 5.055 5.199 377,952 -0.12(-2.24%)
Jan 21, 2008 5.325 5.374 5.262 5.318 0 +0.00(+0.00%)
Jan 18, 2008 5.325 5.374 5.262 5.318 205,696 -0.01(-0.20%)
Jan 17, 2008 5.405 5.409 5.321 5.328 266,724 -0.08(-1.43%)
Jan 16, 2008 5.377 5.412 5.370 5.405 211,667 +0.03(+0.59%)
Jan 15, 2008 5.370 5.427 5.370 5.374 240,764 -0.05(-0.90%)
Jan 14, 2008 5.388 5.430 5.388 5.423 133,219 +0.02(+0.45%)
Jan 11, 2008 5.395 5.420 5.381 5.398 190,272 +0.00(+0.00%)
Jan 10, 2008 5.388 5.398 5.356 5.398 308,792 +0.01(+0.13%)
Jan 09, 2008 5.423 5.423 5.374 5.391 137,036 -0.01(-0.26%)
Jan 08, 2008 5.391 5.419 5.367 5.405 442,151 +0.03(+0.52%)
Jan 07, 2008 5.363 5.388 5.335 5.377 176,982 -0.00(-0.07%)
Jan 04, 2008 5.377 5.409 5.360 5.381 85,768 -0.04(-0.78%)
Jan 03, 2008 5.300 5.423 5.300 5.423 147,197 +0.13(+2.47%)
Jan 02, 2008 5.293 5.314 5.269 5.292 185,993 +0.03(+0.52%)
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.