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 )

10.16 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2008 4.715 4.747 4.683 4.708 217,986 -0.03(-0.59%)
Jul 30, 2008 4.739 4.754 4.704 4.736 105,090 -0.00(-0.07%)
Jul 29, 2008 4.739 4.781 4.725 4.739 155,736 +0.02(+0.45%)
Jul 28, 2008 4.715 4.743 4.705 4.718 103,832 +0.00(+0.07%)
Jul 25, 2008 4.669 4.739 4.669 4.715 90,167 +0.00(+0.07%)
Jul 24, 2008 4.764 4.820 4.708 4.711 299,442 -0.03(-0.67%)
Jul 23, 2008 4.736 4.767 4.715 4.743 184,951 -0.00(-0.07%)
Jul 22, 2008 4.732 4.795 4.715 4.746 191,484 -0.02(-0.44%)
Jul 21, 2008 4.739 4.767 4.715 4.767 89,075 +0.01(+0.29%)
Jul 18, 2008 4.753 4.764 4.725 4.753 322,938 -0.01(-0.15%)
Jul 17, 2008 4.743 4.785 4.732 4.760 144,102 +0.00(+0.07%)
Jul 16, 2008 4.669 4.855 4.652 4.757 222,719 +0.04(+0.74%)
Jul 15, 2008 4.715 4.750 4.655 4.722 316,870 -0.03(-0.59%)
Jul 14, 2008 4.767 4.799 4.750 4.750 222,637 +0.00(+0.00%)
Jul 11, 2008 4.837 4.837 4.722 4.750 185,097 -0.09(-1.81%)
Jul 10, 2008 4.820 4.865 4.795 4.837 178,187 -0.02(-0.36%)
Jul 09, 2008 4.883 4.890 4.837 4.855 105,804 -0.02(-0.36%)
Jul 08, 2008 4.837 4.890 4.813 4.872 218,326 +0.00(+0.00%)
Jul 07, 2008 4.862 4.904 4.837 4.872 197,549 +0.00(+0.07%)
Jul 04, 2008 4.869 4.893 4.844 4.869 161,065 +0.00(+0.00%)
Jul 03, 2008 4.869 4.893 4.844 4.869 161,065 +0.00(+0.07%)
Jul 02, 2008 4.872 4.890 4.848 4.865 184,689 -0.05(-0.93%)
Jul 01, 2008 4.876 4.974 4.876 4.911 225,709 -0.07(-1.34%)
Jun 30, 2008 4.953 4.992 4.925 4.978 299,976 -0.00(-0.07%)
Jun 27, 2008 5.037 5.062 4.978 4.981 141,093 -0.10(-1.93%)
Jun 26, 2008 5.062 5.111 5.062 5.079 134,728 -0.01(-0.21%)
Jun 25, 2008 5.107 5.111 5.076 5.090 225,381 -0.01(-0.21%)
Jun 24, 2008 5.107 5.135 5.093 5.100 481,421 -0.05(-0.89%)
Jun 23, 2008 5.121 5.153 5.118 5.146 198,779 -0.02(-0.47%)
Jun 20, 2008 5.139 5.174 5.128 5.170 138,750 +0.00(+0.00%)
Jun 19, 2008 5.132 5.170 5.121 5.170 88,504 +0.02(+0.34%)
Jun 18, 2008 5.149 5.181 5.146 5.153 123,043 -0.02(-0.47%)
Jun 17, 2008 5.118 5.202 5.107 5.177 160,489 +0.04(+0.75%)
Jun 16, 2008 5.086 5.160 5.086 5.139 85,355 +0.00(+0.00%)
Jun 13, 2008 5.083 5.146 5.083 5.139 162,674 +0.07(+1.38%)
Jun 12, 2008 5.069 5.097 5.037 5.069 155,125 -0.02(-0.41%)
Jun 11, 2008 5.118 5.139 5.079 5.090 123,314 -0.04(-0.75%)
Jun 10, 2008 5.147 5.153 5.118 5.128 167,509 -0.00(-0.07%)
Jun 09, 2008 5.128 5.149 5.128 5.132 73,613 -0.02(-0.41%)
Jun 06, 2008 5.181 5.188 5.135 5.153 148,333 -0.03(-0.54%)
Jun 05, 2008 5.160 5.230 5.160 5.181 200,582 +0.02(+0.41%)
Jun 04, 2008 5.146 5.188 5.146 5.160 148,250 -0.02(-0.34%)
Jun 03, 2008 5.142 5.177 5.132 5.177 164,956 +0.02(+0.41%)
Jun 02, 2008 5.142 5.159 5.121 5.156 158,589 -0.02(-0.34%)
May 30, 2008 5.153 5.205 5.142 5.174 143,429 +0.01(+0.20%)
May 29, 2008 5.160 5.205 5.160 5.163 156,595 +0.01(+0.14%)
May 28, 2008 5.111 5.170 5.111 5.156 154,946 +0.04(+0.75%)
May 27, 2008 5.093 5.132 5.093 5.118 96,877 +0.02(+0.48%)
May 26, 2008 5.079 5.114 5.072 5.093 0 +0.00(+0.00%)
May 23, 2008 5.079 5.114 5.072 5.093 191,490 -0.01(-0.14%)
May 22, 2008 5.076 5.128 5.076 5.100 271,023 +0.01(+0.14%)
May 21, 2008 5.069 5.146 5.065 5.093 275,678 -0.01(-0.14%)
May 20, 2008 5.135 5.167 5.090 5.100 327,374 -0.06(-1.15%)
May 19, 2008 5.170 5.191 5.156 5.160 252,830 -0.02(-0.34%)
May 16, 2008 5.184 5.202 5.170 5.177 152,855 -0.01(-0.20%)
May 15, 2008 5.198 5.213 5.188 5.188 183,379 -0.02(-0.34%)
May 14, 2008 5.174 5.219 5.174 5.205 214,326 +0.02(+0.41%)
May 13, 2008 5.153 5.205 5.153 5.184 210,481 -0.02(-0.34%)
May 12, 2008 5.230 5.230 5.202 5.202 95,046 -0.01(-0.27%)
May 09, 2008 5.195 5.230 5.195 5.216 62,533 -0.00(-0.07%)
May 08, 2008 5.219 5.233 5.191 5.219 136,899 +0.00(+0.07%)
May 07, 2008 5.219 5.223 5.191 5.216 108,226 +0.01(+0.13%)
May 06, 2008 5.156 5.219 5.151 5.209 184,221 +0.02(+0.47%)
May 05, 2008 5.160 5.184 5.156 5.184 139,698 +0.02(+0.34%)
May 02, 2008 5.226 5.226 5.135 5.167 191,287 -0.03(-0.54%)
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.