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 (%)
Mar 31, 2009 2.706 2.832 2.706 2.822 156,254 +0.10(+3.60%)
Mar 30, 2009 2.706 2.776 2.692 2.724 157,843 -0.08(-2.88%)
Mar 26, 2009 2.762 2.804 2.762 2.804 137,267 +0.04(+1.52%)
Mar 25, 2009 2.766 2.804 2.762 2.762 170,149 +0.03(+1.16%)
Mar 24, 2009 2.682 2.776 2.671 2.731 183,106 +0.01(+0.26%)
Mar 23, 2009 2.647 2.724 2.613 2.724 200,935 +0.08(+2.91%)
Mar 20, 2009 2.657 2.657 2.622 2.647 126,469 +0.02(+0.94%)
Mar 19, 2009 2.633 2.664 2.594 2.622 133,099 +0.03(+1.08%)
Mar 18, 2009 2.559 2.612 2.559 2.594 121,218 +0.00(+0.00%)
Mar 17, 2009 2.594 2.629 2.541 2.594 244,342 -0.04(-1.60%)
Mar 16, 2009 2.682 2.745 2.633 2.636 299,464 -0.07(-2.72%)
Mar 13, 2009 2.696 2.752 2.686 2.710 0 -0.02(-0.64%)
Mar 12, 2009 2.661 2.752 2.601 2.727 907,497 +0.09(+3.46%)
Mar 11, 2009 2.752 2.752 2.482 2.636 820,751 +0.09(+3.72%)
Mar 10, 2009 2.366 2.545 2.356 2.541 875,062 +0.18(+7.53%)
Mar 09, 2009 2.363 2.394 2.331 2.363 425,035 -0.05(-2.01%)
Mar 06, 2009 2.503 2.559 2.317 2.412 0 -0.11(-4.31%)
Mar 05, 2009 2.506 2.541 2.482 2.520 129,539 -0.05(-1.91%)
Mar 04, 2009 2.584 2.605 2.534 2.570 444,832 -0.03(-1.21%)
Mar 02, 2009 2.612 2.612 2.506 2.601 403,494 -0.06(-2.24%)
Feb 27, 2009 2.640 2.745 2.640 2.661 0 -0.06(-2.06%)
Feb 26, 2009 2.692 2.815 2.683 2.717 315,855 +0.02(+0.65%)
Feb 25, 2009 2.717 2.797 2.683 2.699 182,918 -0.02(-0.65%)
Feb 24, 2009 2.682 2.787 2.657 2.717 382,927 +0.01(+0.52%)
Feb 23, 2009 2.710 2.748 2.668 2.703 289,690 -0.00(-0.13%)
Feb 20, 2009 2.766 2.780 2.637 2.706 507,277 -0.09(-3.38%)
Feb 19, 2009 2.941 2.948 2.797 2.801 261,857 -0.11(-3.73%)
Feb 18, 2009 2.860 2.948 2.773 2.910 914,663 +0.04(+1.34%)
Feb 17, 2009 2.973 2.976 2.846 2.871 461,432 -0.13(-4.21%)
Feb 13, 2009 3.032 3.064 2.983 2.997 110,084 -0.01(-0.35%)
Feb 12, 2009 3.015 3.018 2.941 3.008 158,973 -0.01(-0.35%)
Feb 11, 2009 3.229 3.229 2.969 3.018 160,522 +0.03(+0.94%)
Feb 10, 2009 2.941 2.994 2.931 2.990 308,686 +0.04(+1.43%)
Feb 09, 2009 2.927 2.973 2.924 2.948 230,600 -0.01(-0.24%)
Feb 06, 2009 2.903 2.980 2.892 2.955 248,598 +0.05(+1.81%)
Feb 05, 2009 2.927 2.945 2.896 2.903 376,457 -0.04(-1.43%)
Feb 04, 2009 2.969 2.980 2.941 2.945 130,095 -0.02(-0.80%)
Feb 03, 2009 2.920 3.078 2.875 2.968 405,831 +0.04(+1.41%)
Feb 02, 2009 2.899 2.959 2.829 2.927 262,710 -0.01(-0.24%)
Jan 30, 2009 2.910 3.039 2.899 2.934 0 -0.03(-0.95%)
Jan 29, 2009 2.962 3.060 2.943 2.962 388,410 +0.00(+0.12%)
Jan 28, 2009 2.843 2.959 2.829 2.959 271,505 +0.14(+4.98%)
Jan 27, 2009 2.857 2.875 2.815 2.818 267,830 -0.01(-0.37%)
Jan 26, 2009 2.804 2.875 2.773 2.829 420,576 +0.00(+0.12%)
Jan 23, 2009 2.699 2.836 2.682 2.825 252,141 +0.10(+3.73%)
Jan 22, 2009 2.762 2.762 2.717 2.724 297,424 -0.04(-1.27%)
Jan 21, 2009 2.734 2.759 2.696 2.759 538,933 +0.03(+1.16%)
Jan 20, 2009 2.801 2.801 2.724 2.727 167,884 -0.07(-2.63%)
Jan 16, 2009 2.762 2.836 2.748 2.801 283,899 +0.04(+1.52%)
Jan 15, 2009 2.794 2.794 2.726 2.759 685,010 -0.02(-0.88%)
Jan 14, 2009 2.853 2.853 2.755 2.783 207,294 -0.07(-2.58%)
Jan 13, 2009 2.857 2.903 2.839 2.857 307,525 +0.00(+0.00%)
Jan 12, 2009 2.843 2.899 2.822 2.857 246,558 +0.01(+0.49%)
Jan 09, 2009 2.790 2.843 2.776 2.843 281,951 +0.06(+2.27%)
Jan 08, 2009 2.762 2.825 2.755 2.780 590,940 +0.01(+0.51%)
Jan 07, 2009 2.773 2.797 2.752 2.766 479,156 +0.02(+0.64%)
Jan 06, 2009 2.741 2.839 2.738 2.748 654,920 +0.07(+2.62%)
Jan 05, 2009 2.699 2.710 2.647 2.678 391,807 +0.01(+0.39%)
Jan 02, 2009 2.398 2.668 2.398 2.668 0 +0.21(+8.71%)
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.