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, 2011 5.497 5.552 5.479 5.489 446,126 -0.01(-0.13%)
Mar 30, 2011 5.534 5.545 5.478 5.497 449,588 -0.03(-0.47%)
Mar 29, 2011 5.493 5.522 5.456 5.522 570,167 +0.03(+0.47%)
Mar 28, 2011 5.463 5.515 5.441 5.497 480,699 +0.01(+0.13%)
Mar 25, 2011 5.482 5.504 5.445 5.489 243,929 +0.00(+0.00%)
Mar 24, 2011 5.519 5.519 5.463 5.489 415,611 +0.02(+0.34%)
Mar 23, 2011 5.474 5.493 5.452 5.471 258,670 -0.01(-0.20%)
Mar 22, 2011 5.460 5.482 5.441 5.482 425,787 +0.07(+1.23%)
Mar 21, 2011 5.437 5.449 5.415 5.415 281,962 -0.01(-0.27%)
Mar 18, 2011 5.445 5.452 5.393 5.430 271,115 +0.02(+0.41%)
Mar 17, 2011 5.474 5.474 5.408 5.408 357,413 +0.01(+0.17%)
Mar 16, 2011 5.423 5.463 5.353 5.399 232,161 -0.02(-0.44%)
Mar 15, 2011 5.371 5.430 5.360 5.423 330,412 -0.03(-0.47%)
Mar 14, 2011 5.478 5.478 5.419 5.449 234,652 -0.02(-0.41%)
Mar 11, 2011 5.419 5.474 5.401 5.471 463,576 +0.03(+0.61%)
Mar 10, 2011 5.353 5.437 5.330 5.437 608,479 +0.08(+1.45%)
Mar 09, 2011 5.353 5.389 5.312 5.360 348,604 +0.03(+0.48%)
Mar 08, 2011 5.341 5.401 5.312 5.334 423,042 -0.02(-0.41%)
Mar 07, 2011 5.404 5.423 5.334 5.356 379,119 -0.07(-1.23%)
Mar 04, 2011 5.430 5.437 5.382 5.423 251,880 +0.01(+0.20%)
Mar 03, 2011 5.445 5.482 5.386 5.412 374,690 -0.03(-0.62%)
Mar 02, 2011 5.452 5.463 5.412 5.445 701,843 -0.00(-0.06%)
Mar 01, 2011 5.456 5.474 5.401 5.449 555,256 +0.00(+0.05%)
Feb 28, 2011 5.383 5.446 5.383 5.446 517,378 +0.06(+1.02%)
Feb 25, 2011 5.376 5.405 5.350 5.391 271,146 +0.00(+0.00%)
Feb 24, 2011 5.398 5.402 5.332 5.391 408,675 +0.00(+0.07%)
Feb 23, 2011 5.398 5.405 5.346 5.387 355,402 -0.03(-0.48%)
Feb 22, 2011 5.394 5.431 5.346 5.413 405,994 -0.01(-0.20%)
Feb 18, 2011 5.383 5.424 5.372 5.424 533,002 +0.06(+1.03%)
Feb 17, 2011 5.324 5.383 5.302 5.369 624,716 +0.04(+0.83%)
Feb 16, 2011 5.321 5.337 5.291 5.324 542,928 +0.00(+0.07%)
Feb 15, 2011 5.335 5.343 5.291 5.321 415,145 -0.01(-0.17%)
Feb 14, 2011 5.288 5.346 5.288 5.330 393,582 +0.02(+0.38%)
Feb 11, 2011 5.299 5.310 5.251 5.310 349,438 -0.00(-0.07%)
Feb 10, 2011 5.335 5.339 5.192 5.313 901,592 -0.03(-0.55%)
Feb 09, 2011 5.402 5.409 5.337 5.343 745,955 -0.04(-0.82%)
Feb 08, 2011 5.383 5.398 5.346 5.387 453,550 -0.02(-0.29%)
Feb 07, 2011 5.405 5.427 5.387 5.402 582,946 -0.00(-0.05%)
Feb 04, 2011 5.413 5.431 5.383 5.405 476,917 -0.01(-0.14%)
Feb 03, 2011 5.405 5.416 5.383 5.413 401,727 +0.01(+0.14%)
Feb 02, 2011 5.350 5.405 5.350 5.405 423,181 +0.03(+0.62%)
Feb 01, 2011 5.369 5.394 5.303 5.372 449,841 +0.02(+0.38%)
Jan 31, 2011 5.312 5.374 5.293 5.352 324,234 +0.04(+0.83%)
Jan 28, 2011 5.301 5.337 5.297 5.308 260,998 -0.03(-0.62%)
Jan 27, 2011 5.293 5.341 5.268 5.341 479,782 +0.05(+1.04%)
Jan 26, 2011 5.297 5.297 5.235 5.286 341,558 +0.00(+0.07%)
Jan 25, 2011 5.282 5.297 5.228 5.282 501,509 +0.02(+0.42%)
Jan 24, 2011 5.242 5.286 5.242 5.260 380,498 +0.01(+0.17%)
Jan 21, 2011 5.202 5.264 5.195 5.252 469,527 +0.05(+0.89%)
Jan 20, 2011 5.173 5.206 5.158 5.206 341,200 +0.05(+1.07%)
Jan 19, 2011 5.173 5.206 5.129 5.151 400,320 -0.01(-0.14%)
Jan 18, 2011 5.202 5.209 5.148 5.158 497,535 -0.05(-0.91%)
Jan 14, 2011 5.162 5.246 5.154 5.206 628,604 +0.02(+0.35%)
Jan 13, 2011 5.147 5.187 5.136 5.187 659,302 +0.03(+0.64%)
Jan 12, 2011 5.132 5.158 5.127 5.154 577,562 +0.03(+0.50%)
Jan 11, 2011 5.125 5.140 5.103 5.129 305,407 +0.00(+0.00%)
Jan 10, 2011 5.129 5.143 5.114 5.129 305,765 -0.00(-0.07%)
Jan 07, 2011 5.118 5.132 5.099 5.132 297,048 +0.03(+0.57%)
Jan 06, 2011 5.107 5.132 5.096 5.103 338,119 -0.01(-0.29%)
Jan 05, 2011 5.074 5.125 5.023 5.118 473,887 +0.03(+0.50%)
Jan 04, 2011 5.114 5.118 5.070 5.092 326,436 -0.03(-0.50%)
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.