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 (%)
May 24, 2011 5.555 5.630 5.518 5.574 484,044 +0.03(+0.54%)
May 23, 2011 5.686 5.692 5.533 5.544 764,662 -0.16(-2.81%)
May 20, 2011 5.779 5.794 5.649 5.705 618,438 -0.10(-1.73%)
May 19, 2011 5.738 5.805 5.708 5.805 421,556 +0.10(+1.76%)
May 18, 2011 5.749 5.761 5.686 5.705 388,285 -0.02(-0.33%)
May 17, 2011 5.813 5.824 5.716 5.723 345,086 -0.07(-1.29%)
May 16, 2011 5.734 5.816 5.708 5.798 243,354 +0.07(+1.24%)
May 13, 2011 5.720 5.734 5.690 5.727 269,407 +0.00(+0.00%)
May 12, 2011 5.720 5.742 5.693 5.727 451,932 -0.01(-0.13%)
May 11, 2011 5.716 5.738 5.675 5.734 393,483 +0.02(+0.33%)
May 10, 2011 5.727 5.738 5.705 5.716 314,808 -0.01(-0.20%)
May 09, 2011 5.775 5.775 5.697 5.727 261,350 -0.05(-0.90%)
May 06, 2011 5.757 5.779 5.723 5.779 254,594 +0.06(+0.98%)
May 05, 2011 5.690 5.723 5.660 5.723 200,682 +0.03(+0.59%)
May 04, 2011 5.723 5.723 5.652 5.690 413,424 -0.03(-0.59%)
May 03, 2011 5.708 5.748 5.682 5.723 397,989 +0.04(+0.72%)
May 02, 2011 5.675 5.682 5.660 5.682 401,883 -0.03(-0.59%)
Apr 29, 2011 5.749 5.771 5.697 5.716 640,575 +0.06(+1.05%)
Apr 28, 2011 5.656 5.746 5.653 5.656 326,770 -0.02(-0.33%)
Apr 27, 2011 5.642 5.678 5.612 5.675 308,923 +0.03(+0.59%)
Apr 26, 2011 5.645 5.653 5.597 5.642 431,254 +0.03(+0.46%)
Apr 25, 2011 5.627 5.634 5.571 5.616 388,883 -0.00(-0.07%)
Apr 21, 2011 5.612 5.623 5.575 5.619 409,678 +0.01(+0.13%)
Apr 20, 2011 5.664 5.690 5.608 5.612 559,911 -0.04(-0.72%)
Apr 19, 2011 5.671 5.686 5.642 5.653 439,008 -0.03(-0.46%)
Apr 18, 2011 5.608 5.690 5.598 5.679 502,418 +0.07(+1.26%)
Apr 15, 2011 5.634 5.638 5.608 5.608 251,209 -0.01(-0.26%)
Apr 14, 2011 5.508 5.649 5.501 5.623 348,930 +0.12(+2.09%)
Apr 13, 2011 5.567 5.616 5.493 5.508 305,786 -0.04(-0.64%)
Apr 12, 2011 5.593 5.597 5.534 5.543 276,222 -0.05(-0.88%)
Apr 11, 2011 5.612 5.642 5.567 5.592 273,159 -0.02(-0.35%)
Apr 08, 2011 5.608 5.634 5.586 5.612 308,050 +0.01(+0.13%)
Apr 07, 2011 5.567 5.612 5.530 5.604 401,102 +0.03(+0.53%)
Apr 06, 2011 5.586 5.586 5.523 5.575 524,376 -0.02(-0.33%)
Apr 05, 2011 5.519 5.593 5.497 5.593 463,014 +0.08(+1.41%)
Apr 04, 2011 5.556 5.556 5.489 5.515 304,873 -0.03(-0.60%)
Apr 01, 2011 5.519 5.578 5.508 5.549 370,438 +0.06(+1.08%)
Mar 31, 2011 5.497 5.552 5.479 5.489 446,107 -0.01(-0.13%)
Mar 30, 2011 5.534 5.545 5.478 5.497 449,569 -0.03(-0.47%)
Mar 29, 2011 5.493 5.523 5.456 5.523 570,143 +0.03(+0.47%)
Mar 28, 2011 5.464 5.515 5.441 5.497 480,678 +0.01(+0.13%)
Mar 25, 2011 5.482 5.504 5.445 5.489 243,919 +0.00(+0.00%)
Mar 24, 2011 5.519 5.519 5.464 5.489 415,593 +0.02(+0.34%)
Mar 23, 2011 5.475 5.493 5.452 5.471 258,659 -0.01(-0.20%)
Mar 22, 2011 5.460 5.482 5.441 5.482 425,769 +0.07(+1.23%)
Mar 21, 2011 5.437 5.449 5.416 5.416 281,950 -0.01(-0.27%)
Mar 18, 2011 5.445 5.452 5.393 5.430 271,103 +0.02(+0.41%)
Mar 17, 2011 5.475 5.475 5.408 5.408 357,398 +0.01(+0.17%)
Mar 16, 2011 5.423 5.464 5.353 5.399 232,152 -0.02(-0.44%)
Mar 15, 2011 5.371 5.430 5.360 5.423 330,398 -0.03(-0.47%)
Mar 14, 2011 5.478 5.478 5.419 5.449 234,642 -0.02(-0.41%)
Mar 11, 2011 5.419 5.475 5.401 5.471 463,556 +0.03(+0.61%)
Mar 10, 2011 5.353 5.438 5.331 5.438 608,453 +0.08(+1.45%)
Mar 09, 2011 5.353 5.390 5.312 5.360 348,589 +0.03(+0.48%)
Mar 08, 2011 5.342 5.401 5.312 5.334 423,024 -0.02(-0.41%)
Mar 07, 2011 5.404 5.423 5.334 5.356 379,103 -0.07(-1.23%)
Mar 04, 2011 5.430 5.438 5.382 5.423 251,870 +0.01(+0.20%)
Mar 03, 2011 5.445 5.482 5.386 5.412 374,674 -0.03(-0.62%)
Mar 02, 2011 5.452 5.464 5.412 5.445 701,813 -0.00(-0.06%)
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.