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 )

10.37 -0.00 (-0.04%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 3, 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, 2009 3.632 3.737 3.621 3.712 295,525 +0.06(+1.63%)
Jul 30, 2009 3.565 3.681 3.565 3.653 328,695 +0.09(+2.46%)
Jul 29, 2009 3.505 3.565 3.505 3.565 164,702 +0.06(+1.70%)
Jul 28, 2009 3.491 3.537 3.491 3.505 108,442 +0.00(+0.00%)
Jul 27, 2009 3.488 3.523 3.488 3.505 260,998 +0.00(+0.00%)
Jul 24, 2009 3.474 3.516 3.474 3.505 2,684 +0.02(+0.71%)
Jul 23, 2009 3.470 3.516 3.460 3.481 347,460 -0.00(-0.10%)
Jul 22, 2009 3.407 3.484 3.404 3.484 252,830 +0.05(+1.53%)
Jul 21, 2009 3.449 3.449 3.428 3.432 257,994 -0.01(-0.41%)
Jul 20, 2009 3.456 3.456 3.407 3.446 998,286 -0.02(-0.71%)
Jul 17, 2009 3.470 3.484 3.460 3.470 385,916 -0.00(-0.10%)
Jul 16, 2009 3.474 3.491 3.456 3.474 271,271 +0.00(+0.00%)
Jul 15, 2009 3.467 3.502 3.463 3.474 103,633 +0.02(+0.71%)
Jul 14, 2009 3.453 3.474 3.449 3.449 107,413 -0.02(-0.61%)
Jul 13, 2009 3.453 3.484 3.446 3.470 192,440 +0.04(+1.02%)
Jul 10, 2009 3.435 3.456 3.264 3.435 226,668 -0.02(-0.51%)
Jul 09, 2009 3.432 3.467 3.421 3.453 347,312 +0.02(+0.72%)
Jul 08, 2009 3.456 3.477 3.428 3.428 236,224 -0.01(-0.41%)
Jul 07, 2009 3.453 3.467 3.442 3.442 141,586 -0.01(-0.20%)
Jul 06, 2009 3.449 3.460 3.446 3.449 213,961 +0.00(+0.00%)
Jul 02, 2009 3.470 3.470 3.442 3.449 105,247 -0.04(-1.11%)
Jul 01, 2009 3.453 3.488 3.446 3.488 183,285 +0.05(+1.32%)
Jun 30, 2009 3.442 3.456 3.429 3.442 250,648 +0.01(+0.41%)
Jun 29, 2009 3.393 3.432 3.393 3.428 210,658 +0.04(+1.03%)
Jun 26, 2009 3.355 3.400 3.355 3.393 159,773 +0.01(+0.31%)
Jun 25, 2009 3.351 3.386 3.344 3.383 210,720 +0.01(+0.31%)
Jun 24, 2009 3.372 3.390 3.355 3.372 173,894 -0.01(-0.21%)
Jun 23, 2009 3.400 3.407 3.369 3.379 236,843 -0.04(-1.03%)
Jun 22, 2009 3.477 3.477 3.393 3.414 277,450 -0.06(-1.62%)
Jun 19, 2009 3.481 3.498 3.470 3.470 490,194 +0.01(+0.30%)
Jun 18, 2009 3.505 3.509 3.456 3.460 229,092 -0.03(-0.80%)
Jun 17, 2009 3.509 3.512 3.481 3.488 206,093 -0.00(-0.12%)
Jun 16, 2009 3.505 3.512 3.484 3.492 338,140 -0.01(-0.18%)
Jun 15, 2009 3.477 3.498 3.470 3.498 259,389 +0.01(+0.40%)
Jun 12, 2009 3.495 3.519 3.474 3.484 553,785 +0.00(+0.00%)
Jun 11, 2009 3.509 3.542 3.470 3.484 988,039 -0.00(-0.10%)
Jun 10, 2009 3.547 3.579 3.470 3.488 694,770 -0.05(-1.38%)
Jun 09, 2009 3.512 3.542 3.488 3.537 275,153 +0.01(+0.39%)
Jun 08, 2009 3.509 3.540 3.488 3.523 170,180 +0.00(+0.00%)
Jun 05, 2009 3.544 3.560 3.491 3.523 425,940 -0.02(-0.50%)
Jun 04, 2009 3.498 3.547 3.488 3.540 225,184 +0.03(+0.80%)
Jun 03, 2009 3.498 3.523 3.481 3.512 114,873 -0.01(-0.30%)
Jun 02, 2009 3.505 3.547 3.505 3.523 193,130 -0.02(-0.50%)
Jun 01, 2009 3.516 3.558 3.495 3.540 202,479 +0.02(+0.60%)
May 29, 2009 3.470 3.519 3.454 3.519 112,111 +0.05(+1.41%)
May 28, 2009 3.442 3.481 3.421 3.470 175,369 +0.06(+1.85%)
May 27, 2009 3.453 3.477 3.407 3.407 213,699 +0.00(+0.00%)
May 26, 2009 3.414 3.453 3.379 3.407 251,404 -0.00(-0.10%)
May 22, 2009 3.421 3.421 3.379 3.411 164,928 +0.01(+0.41%)
May 21, 2009 3.425 3.435 3.386 3.397 150,441 -0.06(-1.62%)
May 20, 2009 3.435 3.456 3.424 3.453 264,478 +0.05(+1.55%)
May 19, 2009 3.355 3.414 3.355 3.400 171,495 +0.03(+0.83%)
May 18, 2009 3.270 3.393 3.267 3.372 199,461 +0.10(+3.00%)
May 15, 2009 3.260 3.316 3.247 3.274 166,097 -0.00(-0.11%)
May 14, 2009 3.225 3.288 3.225 3.277 219,553 +0.04(+1.30%)
May 13, 2009 3.211 3.263 3.211 3.235 220,078 -0.04(-1.07%)
May 12, 2009 3.270 3.281 3.260 3.270 250,080 +0.01(+0.32%)
May 11, 2009 3.256 3.274 3.232 3.260 766,705 -0.03(-0.85%)
May 08, 2009 3.260 3.311 3.253 3.288 611,731 +0.03(+0.97%)
May 07, 2009 3.285 3.306 3.249 3.256 435,126 -0.04(-1.06%)
May 06, 2009 3.295 3.313 3.249 3.292 565,267 -0.01(-0.37%)
May 05, 2009 3.320 3.320 3.247 3.304 262,256 -0.03(-1.00%)
May 04, 2009 3.383 3.414 3.327 3.337 207,055 -0.01(-0.21%)
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.