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 )

10.18 -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 14, 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 (%)
May 31, 2013 6.695 6.720 6.491 6.521 312,812 -0.14(-2.10%)
May 30, 2013 6.678 6.740 6.661 6.661 157,779 -0.04(-0.57%)
May 29, 2013 6.818 6.826 6.669 6.699 346,535 -0.06(-0.94%)
May 28, 2013 6.873 6.890 6.754 6.763 136,200 -0.08(-1.12%)
May 24, 2013 6.903 6.928 6.826 6.839 205,310 -0.05(-0.68%)
May 23, 2013 6.818 6.911 6.801 6.886 174,969 +0.01(+0.12%)
May 22, 2013 6.826 6.903 6.822 6.877 125,190 +0.02(+0.31%)
May 21, 2013 6.813 6.881 6.771 6.856 166,498 +0.01(+0.19%)
May 20, 2013 6.928 6.941 6.775 6.843 475,570 -0.07(-0.98%)
May 17, 2013 6.975 6.987 6.898 6.911 245,923 -0.03(-0.43%)
May 16, 2013 6.949 6.992 6.932 6.941 93,032 -0.00(-0.06%)
May 15, 2013 6.928 6.953 6.883 6.945 256,327 +0.05(+0.74%)
May 13, 2013 6.970 7.000 6.894 6.894 177,081 -0.09(-1.34%)
May 10, 2013 6.949 7.000 6.932 6.987 129,480 +0.06(+0.80%)
May 09, 2013 6.915 6.975 6.898 6.932 155,639 +0.03(+0.49%)
May 08, 2013 6.915 6.924 6.873 6.898 194,644 +0.01(+0.18%)
May 07, 2013 6.843 6.894 6.843 6.886 119,712 +0.05(+0.68%)
May 06, 2013 6.839 6.890 6.818 6.839 157,572 +0.03(+0.44%)
May 03, 2013 6.860 6.856 6.788 6.809 153,100 -0.05(-0.68%)
May 02, 2013 6.847 6.898 6.847 6.856 151,613 +0.00(+0.06%)
May 01, 2013 6.839 6.894 6.796 6.852 196,511 +0.01(+0.17%)
Apr 30, 2013 6.840 6.874 6.794 6.840 163,688 -0.03(-0.43%)
Apr 29, 2013 6.853 6.912 6.772 6.870 195,499 +0.04(+0.62%)
Apr 26, 2013 6.853 6.836 6.810 6.827 111,429 +0.01(+0.12%)
Apr 25, 2013 6.878 6.878 6.760 6.819 244,762 -0.06(-0.86%)
Apr 24, 2013 6.933 6.933 6.870 6.878 244,959 +0.01(+0.18%)
Apr 23, 2013 6.920 6.962 6.861 6.865 270,354 -0.03(-0.43%)
Apr 22, 2013 6.886 6.941 6.815 6.895 123,883 -0.00(-0.06%)
Apr 19, 2013 6.907 6.912 6.810 6.899 151,604 +0.03(+0.43%)
Apr 18, 2013 6.865 6.941 6.819 6.870 186,455 +0.03(+0.49%)
Apr 17, 2013 6.760 6.836 6.760 6.836 100,670 +0.04(+0.56%)
Apr 16, 2013 6.840 6.840 6.768 6.798 160,311 -0.01(-0.12%)
Apr 15, 2013 6.874 6.874 6.772 6.806 136,455 -0.03(-0.49%)
Apr 12, 2013 6.815 6.878 6.756 6.840 196,056 +0.03(+0.43%)
Apr 11, 2013 6.794 6.819 6.777 6.810 129,590 +0.03(+0.44%)
Apr 10, 2013 6.739 6.827 6.739 6.781 219,385 +0.02(+0.31%)
Apr 09, 2013 6.722 6.802 6.722 6.760 153,981 +0.02(+0.31%)
Apr 08, 2013 6.697 6.777 6.697 6.739 158,066 +0.04(+0.63%)
Apr 05, 2013 6.722 6.756 6.646 6.697 123,229 -0.02(-0.31%)
Apr 04, 2013 6.667 6.734 6.659 6.718 203,590 +0.08(+1.27%)
Apr 03, 2013 6.726 6.739 6.591 6.633 444,994 -0.16(-2.30%)
Apr 02, 2013 6.853 6.861 6.772 6.789 212,041 -0.01(-0.19%)
Apr 01, 2013 6.853 6.865 6.777 6.802 218,921 +0.00(+0.05%)
Mar 28, 2013 6.933 6.933 6.799 6.799 450,279 -0.17(-2.41%)
Mar 27, 2013 6.946 6.988 6.900 6.967 198,147 +0.03(+0.36%)
Mar 26, 2013 6.904 7.030 6.862 6.942 274,527 +0.09(+1.29%)
Mar 25, 2013 6.874 6.925 6.849 6.853 175,130 -0.03(-0.49%)
Mar 22, 2013 6.942 6.942 6.853 6.887 173,841 -0.00(-0.06%)
Mar 21, 2013 6.874 6.967 6.858 6.891 209,130 -0.01(-0.12%)
Mar 20, 2013 6.832 6.900 6.820 6.900 173,967 +0.05(+0.74%)
Mar 19, 2013 6.853 6.954 6.799 6.849 312,377 -0.07(-0.97%)
Mar 18, 2013 6.853 6.988 6.841 6.916 304,914 +0.08(+1.17%)
Mar 15, 2013 6.900 6.950 6.791 6.837 343,219 -0.03(-0.43%)
Mar 14, 2013 6.841 6.879 6.799 6.866 233,033 -0.00(-0.06%)
Mar 13, 2013 6.811 6.912 6.811 6.870 257,380 +0.03(+0.37%)
Mar 12, 2013 6.845 6.881 6.803 6.845 297,561 +0.00(+0.00%)
Mar 11, 2013 7.072 7.072 6.841 6.845 460,463 -0.19(-2.69%)
Mar 08, 2013 6.946 7.067 6.837 7.034 513,980 +0.16(+2.32%)
Mar 07, 2013 6.845 6.942 6.807 6.874 273,500 +0.00(+0.00%)
Mar 06, 2013 6.904 6.946 6.764 6.874 395,011 +0.02(+0.28%)
Mar 05, 2013 6.837 6.879 6.774 6.856 279,514 +0.04(+0.58%)
Mar 04, 2013 6.748 6.816 6.748 6.816 159,578 +0.05(+0.74%)
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.