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, 2012 6.010 6.022 5.974 6.006 134,874 +0.04(+0.67%)
Jul 30, 2012 6.014 6.058 5.966 5.966 156,787 -0.06(-0.93%)
Jul 27, 2012 6.018 6.074 5.958 6.022 205,808 -0.00(-0.07%)
Jul 26, 2012 6.014 6.026 5.958 6.026 247,523 +0.04(+0.60%)
Jul 25, 2012 5.994 6.002 5.942 5.990 235,714 -0.00(-0.07%)
Jul 24, 2012 5.970 6.018 5.952 5.994 243,254 +0.02(+0.40%)
Jul 23, 2012 5.954 5.986 5.918 5.970 121,494 +0.01(+0.20%)
Jul 20, 2012 5.998 5.998 5.926 5.958 207,385 -0.00(-0.07%)
Jul 19, 2012 5.938 5.966 5.923 5.962 250,736 +0.04(+0.61%)
Jul 18, 2012 5.922 5.938 5.878 5.926 190,935 +0.01(+0.20%)
Jul 17, 2012 5.910 5.914 5.826 5.914 183,924 +0.02(+0.41%)
Jul 16, 2012 5.910 5.922 5.850 5.890 277,858 +0.03(+0.48%)
Jul 13, 2012 5.810 5.866 5.802 5.862 98,995 +0.08(+1.39%)
Jul 12, 2012 5.818 5.826 5.741 5.782 319,815 -0.04(-0.76%)
Jul 11, 2012 5.778 5.837 5.754 5.826 211,667 +0.07(+1.18%)
Jul 10, 2012 5.798 5.798 5.741 5.757 655,453 -0.02(-0.35%)
Jul 09, 2012 5.798 5.798 5.757 5.778 125,250 +0.02(+0.28%)
Jul 06, 2012 5.802 5.814 5.761 5.761 127,877 -0.00(-0.07%)
Jul 05, 2012 5.830 5.858 5.761 5.766 87,812 -0.09(-1.58%)
Jul 03, 2012 5.902 5.930 5.834 5.858 105,755 +0.02(+0.34%)
Jul 02, 2012 5.958 5.958 5.794 5.838 114,167 -0.03(-0.47%)
Jun 29, 2012 5.885 5.905 5.817 5.865 195,518 +0.00(+0.00%)
Jun 28, 2012 5.857 5.869 5.817 5.865 101,094 +0.00(+0.00%)
Jun 27, 2012 5.873 5.881 5.841 5.865 137,297 +0.02(+0.34%)
Jun 26, 2012 5.750 5.865 5.746 5.845 191,423 +0.08(+1.38%)
Jun 25, 2012 5.865 5.865 5.710 5.766 251,588 +0.00(+0.07%)
Jun 22, 2012 5.865 5.865 5.746 5.762 139,067 -0.02(-0.35%)
Jun 21, 2012 5.786 5.805 5.710 5.782 121,385 +0.03(+0.49%)
Jun 20, 2012 5.770 5.786 5.730 5.754 205,057 +0.02(+0.35%)
Jun 19, 2012 5.658 5.734 5.654 5.734 179,425 +0.05(+0.91%)
Jun 18, 2012 5.634 5.682 5.618 5.682 180,954 +0.05(+0.92%)
Jun 15, 2012 5.654 5.674 5.562 5.630 228,054 +0.02(+0.28%)
Jun 14, 2012 5.666 5.666 5.590 5.614 314,219 -0.02(-0.35%)
Jun 13, 2012 5.626 5.638 5.586 5.634 131,982 +0.02(+0.36%)
Jun 12, 2012 5.618 5.642 5.590 5.614 169,701 +0.03(+0.50%)
Jun 11, 2012 5.622 5.630 5.570 5.586 188,037 +0.02(+0.36%)
Jun 08, 2012 5.534 5.586 5.498 5.566 182,961 +0.04(+0.79%)
Jun 07, 2012 5.598 5.606 5.486 5.522 243,102 -0.04(-0.79%)
Jun 06, 2012 5.518 5.582 5.518 5.566 255,530 +0.04(+0.79%)
Jun 05, 2012 5.518 5.522 5.489 5.522 186,027 +0.02(+0.36%)
Jun 04, 2012 5.670 5.670 5.466 5.502 227,059 -0.15(-2.61%)
Jun 01, 2012 5.690 5.698 5.554 5.650 109,117 -0.05(-0.91%)
May 31, 2012 5.737 5.753 5.682 5.702 155,580 -0.03(-0.48%)
May 30, 2012 5.777 5.781 5.712 5.729 187,796 -0.05(-0.89%)
May 29, 2012 5.765 5.781 5.682 5.781 100,592 +0.04(+0.76%)
May 25, 2012 5.714 5.737 5.666 5.737 115,212 +0.05(+0.87%)
May 24, 2012 5.662 5.702 5.587 5.688 216,170 +0.07(+1.23%)
May 23, 2012 5.547 5.650 5.547 5.618 192,033 +0.02(+0.36%)
May 22, 2012 5.642 5.650 5.567 5.599 116,084 -0.02(-0.28%)
May 21, 2012 5.575 5.614 5.456 5.614 205,438 +0.03(+0.50%)
May 18, 2012 5.638 5.678 5.523 5.587 202,288 -0.01(-0.14%)
May 17, 2012 5.821 5.833 5.587 5.595 249,264 -0.20(-3.49%)
May 16, 2012 5.833 5.837 5.781 5.797 193,457 +0.03(+0.48%)
May 15, 2012 5.860 5.880 5.769 5.769 157,807 -0.03(-0.55%)
May 14, 2012 5.845 5.849 5.785 5.801 147,074 +0.00(+0.07%)
May 11, 2012 5.833 5.892 5.781 5.797 231,597 -0.00(-0.07%)
May 10, 2012 5.825 5.825 5.789 5.801 131,722 +0.00(+0.07%)
May 09, 2012 5.722 5.801 5.722 5.797 78,426 +0.02(+0.41%)
May 08, 2012 5.773 5.789 5.737 5.773 105,680 -0.03(-0.55%)
May 07, 2012 5.761 5.805 5.722 5.805 165,177 +0.02(+0.34%)
May 04, 2012 5.785 5.797 5.761 5.785 117,929 -0.00(-0.07%)
May 03, 2012 5.793 5.813 5.767 5.789 135,420 +0.02(+0.28%)
May 02, 2012 5.805 5.821 5.761 5.773 159,259 -0.03(-0.48%)
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.