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 (%)
Mar 31, 2010 4.607 4.650 4.607 4.639 323,634 +0.03(+0.69%)
Mar 30, 2010 4.600 4.625 4.593 4.607 352,072 -0.01(-0.23%)
Mar 29, 2010 4.593 4.618 4.562 4.618 427,985 +0.05(+1.08%)
Mar 26, 2010 4.590 4.597 4.569 4.569 416,479 +0.01(+0.15%)
Mar 25, 2010 4.572 4.590 4.561 4.562 292,143 +0.01(+0.15%)
Mar 24, 2010 4.540 4.562 4.539 4.555 356,659 +0.01(+0.16%)
Mar 23, 2010 4.540 4.551 4.530 4.548 320,241 +0.01(+0.31%)
Mar 22, 2010 4.516 4.540 4.516 4.533 195,846 +0.02(+0.47%)
Mar 19, 2010 4.484 4.523 4.484 4.512 450,514 +0.01(+0.23%)
Mar 18, 2010 4.512 4.512 4.491 4.502 244,277 +0.00(+0.00%)
Mar 17, 2010 4.523 4.526 4.502 4.502 374,763 -0.01(-0.23%)
Mar 16, 2010 4.502 4.512 4.491 4.512 304,350 +0.01(+0.31%)
Mar 15, 2010 4.502 4.505 4.477 4.498 277,549 +0.00(+0.08%)
Mar 12, 2010 4.481 4.495 4.477 4.495 179,637 +0.01(+0.32%)
Mar 11, 2010 4.484 4.491 4.428 4.481 416,712 -0.00(-0.00%)
Mar 10, 2010 4.484 4.495 4.477 4.481 277,634 -0.01(-0.19%)
Mar 09, 2010 4.463 4.498 4.463 4.489 300,631 +0.01(+0.27%)
Mar 08, 2010 4.477 4.486 4.470 4.477 257,073 -0.02(-0.47%)
Mar 05, 2010 4.442 4.498 4.442 4.498 381,001 +0.06(+1.35%)
Mar 04, 2010 4.470 4.481 4.435 4.438 350,764 -0.03(-0.63%)
Mar 03, 2010 4.477 4.516 4.466 4.466 300,288 -0.03(-0.71%)
Mar 02, 2010 4.509 4.512 4.488 4.498 223,172 -0.00(-0.08%)
Mar 01, 2010 4.498 4.502 4.473 4.502 391,996 +0.01(+0.12%)
Feb 26, 2010 4.472 4.514 4.468 4.496 257,477 +0.02(+0.39%)
Feb 25, 2010 4.525 4.539 4.454 4.479 286,468 -0.03(-0.70%)
Feb 24, 2010 4.458 4.518 4.458 4.511 505,374 +0.04(+0.94%)
Feb 23, 2010 4.423 4.472 4.423 4.468 352,645 +0.02(+0.47%)
Feb 22, 2010 4.468 4.486 4.430 4.447 384,119 -0.02(-0.47%)
Feb 19, 2010 4.419 4.468 4.412 4.468 505,576 +0.05(+1.03%)
Feb 18, 2010 4.380 4.423 4.377 4.423 318,836 +0.03(+0.62%)
Feb 17, 2010 4.384 4.401 4.373 4.396 214,582 +0.01(+0.26%)
Feb 16, 2010 4.366 4.394 4.349 4.384 239,406 +0.03(+0.73%)
Feb 12, 2010 4.321 4.352 4.352 4.352 398,228 +0.02(+0.41%)
Feb 11, 2010 4.335 4.356 4.331 4.335 287,398 -0.01(-0.16%)
Feb 10, 2010 4.324 4.366 4.321 4.342 294,219 +0.02(+0.41%)
Feb 09, 2010 4.328 4.345 4.275 4.324 203,571 +0.02(+0.41%)
Feb 08, 2010 4.321 4.324 4.285 4.307 275,625 -0.02(-0.49%)
Feb 05, 2010 4.289 4.338 4.171 4.328 531,578 +0.04(+0.98%)
Feb 04, 2010 4.345 4.345 4.268 4.285 501,984 -0.06(-1.38%)
Feb 03, 2010 4.310 4.356 4.310 4.345 303,748 +0.01(+0.16%)
Feb 02, 2010 4.310 4.338 4.268 4.338 522,825 +0.05(+1.15%)
Feb 01, 2010 4.293 4.296 4.257 4.289 264,958 +0.01(+0.14%)
Jan 29, 2010 4.315 4.322 4.280 4.283 260,376 -0.05(-1.07%)
Jan 28, 2010 4.319 4.340 4.294 4.329 324,975 +0.02(+0.41%)
Jan 27, 2010 4.326 4.340 4.291 4.312 311,191 -0.01(-0.24%)
Jan 26, 2010 4.284 4.322 4.284 4.322 336,491 +0.01(+0.33%)
Jan 25, 2010 4.270 4.329 4.270 4.308 395,421 +0.03(+0.66%)
Jan 22, 2010 4.280 4.294 4.259 4.280 330,652 +0.00(+0.08%)
Jan 21, 2010 4.291 4.301 4.273 4.277 420,967 -0.01(-0.33%)
Jan 20, 2010 4.308 4.326 4.280 4.291 312,631 -0.04(-0.89%)
Jan 19, 2010 4.273 4.347 4.270 4.329 267,146 +0.05(+1.23%)
Jan 15, 2010 4.245 4.277 4.277 4.277 520,896 +0.03(+0.74%)
Jan 14, 2010 4.252 4.256 4.242 4.245 312,680 -0.01(-0.25%)
Jan 13, 2010 4.228 4.259 4.210 4.256 388,313 +0.02(+0.58%)
Jan 12, 2010 4.217 4.242 4.200 4.231 562,530 +0.01(+0.17%)
Jan 11, 2010 4.214 4.235 4.210 4.224 484,949 +0.00(+0.08%)
Jan 08, 2010 4.235 4.235 4.210 4.221 379,404 +0.00(+0.00%)
Jan 07, 2010 4.207 4.221 4.186 4.221 320,776 +0.02(+0.50%)
Jan 06, 2010 4.217 4.224 4.196 4.200 324,827 +0.00(+0.00%)
Jan 05, 2010 4.193 4.214 4.161 4.200 739,669 +0.01(+0.17%)
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.