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 )

10.31 -0.06 (-0.58%)
Streaming Delayed Price Updated: 10:41 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 (%)
Aug 31, 2009 3.793 3.817 3.772 3.803 153,396 -0.01(-0.19%)
Aug 28, 2009 3.803 3.828 3.789 3.811 160,804 +0.01(+0.29%)
Aug 27, 2009 3.772 3.803 3.769 3.800 195,047 +0.03(+0.74%)
Aug 26, 2009 3.761 3.789 3.754 3.772 159,971 +0.01(+0.19%)
Aug 25, 2009 3.775 3.786 3.758 3.765 296,437 -0.01(-0.19%)
Aug 24, 2009 3.751 3.807 3.744 3.772 661,686 +0.00(+0.00%)
Aug 21, 2009 3.786 3.810 3.723 3.772 425,123 -0.01(-0.37%)
Aug 20, 2009 3.817 3.817 3.765 3.786 181,243 -0.02(-0.46%)
Aug 19, 2009 3.754 3.832 3.719 3.803 211,718 -0.01(-0.21%)
Aug 18, 2009 3.786 3.828 3.775 3.812 196,291 +0.02(+0.58%)
Aug 17, 2009 3.796 3.835 3.775 3.790 219,481 -0.06(-1.48%)
Aug 14, 2009 3.803 3.856 3.803 3.846 299,401 +0.04(+0.94%)
Aug 13, 2009 3.810 3.856 3.800 3.810 292,994 -0.01(-0.30%)
Aug 12, 2009 3.754 3.828 3.754 3.822 232,463 +0.02(+0.58%)
Aug 11, 2009 3.758 3.821 3.758 3.800 342,345 +0.04(+1.03%)
Aug 10, 2009 3.803 3.821 3.747 3.761 230,763 -0.08(-2.01%)
Aug 07, 2009 3.754 3.853 3.747 3.839 427,006 +0.09(+2.53%)
Aug 06, 2009 3.772 3.779 3.726 3.744 232,021 +0.00(+0.09%)
Aug 05, 2009 3.716 3.754 3.702 3.740 339,757 +0.01(+0.28%)
Aug 04, 2009 3.691 3.793 3.691 3.730 359,341 +0.01(+0.38%)
Aug 03, 2009 3.758 3.758 3.700 3.716 245,976 +0.00(+0.09%)
Jul 31, 2009 3.632 3.737 3.621 3.712 295,513 +0.06(+1.63%)
Jul 30, 2009 3.565 3.681 3.565 3.653 328,680 +0.09(+2.46%)
Jul 29, 2009 3.506 3.565 3.506 3.565 164,695 +0.06(+1.70%)
Jul 28, 2009 3.491 3.537 3.491 3.506 108,438 +0.00(+0.00%)
Jul 27, 2009 3.488 3.523 3.488 3.506 260,987 +0.00(+0.00%)
Jul 24, 2009 3.474 3.516 3.474 3.506 2,684 +0.02(+0.70%)
Jul 23, 2009 3.470 3.516 3.460 3.481 347,445 -0.00(-0.10%)
Jul 22, 2009 3.407 3.484 3.404 3.484 252,820 +0.05(+1.53%)
Jul 21, 2009 3.449 3.449 3.428 3.432 257,983 -0.01(-0.41%)
Jul 20, 2009 3.456 3.456 3.407 3.446 998,243 -0.02(-0.71%)
Jul 17, 2009 3.470 3.484 3.460 3.470 385,899 -0.00(-0.10%)
Jul 16, 2009 3.474 3.491 3.456 3.474 271,259 +0.00(+0.00%)
Jul 15, 2009 3.467 3.502 3.463 3.474 103,628 +0.02(+0.71%)
Jul 14, 2009 3.453 3.474 3.449 3.449 107,408 -0.02(-0.61%)
Jul 13, 2009 3.453 3.484 3.446 3.470 192,432 +0.04(+1.02%)
Jul 10, 2009 3.435 3.456 3.264 3.435 226,658 -0.02(-0.51%)
Jul 09, 2009 3.432 3.467 3.421 3.453 347,297 +0.02(+0.72%)
Jul 08, 2009 3.456 3.477 3.428 3.428 236,214 -0.01(-0.41%)
Jul 07, 2009 3.453 3.467 3.442 3.442 141,580 -0.01(-0.20%)
Jul 06, 2009 3.449 3.460 3.446 3.449 213,952 +0.00(+0.00%)
Jul 02, 2009 3.470 3.470 3.442 3.449 105,243 -0.04(-1.11%)
Jul 01, 2009 3.453 3.488 3.447 3.488 183,277 +0.05(+1.32%)
Jun 30, 2009 3.442 3.456 3.429 3.442 250,637 +0.01(+0.41%)
Jun 29, 2009 3.393 3.432 3.393 3.428 210,649 +0.04(+1.03%)
Jun 26, 2009 3.355 3.400 3.355 3.393 159,766 +0.01(+0.31%)
Jun 25, 2009 3.351 3.386 3.344 3.383 210,711 +0.01(+0.31%)
Jun 24, 2009 3.372 3.390 3.355 3.372 173,886 -0.01(-0.21%)
Jun 23, 2009 3.400 3.407 3.369 3.379 236,833 -0.04(-1.03%)
Jun 22, 2009 3.477 3.477 3.393 3.414 277,438 -0.06(-1.62%)
Jun 19, 2009 3.481 3.498 3.470 3.470 490,173 +0.01(+0.30%)
Jun 18, 2009 3.506 3.509 3.456 3.460 229,083 -0.03(-0.80%)
Jun 17, 2009 3.509 3.513 3.481 3.488 206,084 -0.00(-0.12%)
Jun 16, 2009 3.506 3.513 3.484 3.492 338,126 -0.01(-0.18%)
Jun 15, 2009 3.477 3.498 3.470 3.498 259,378 +0.01(+0.40%)
Jun 12, 2009 3.495 3.520 3.474 3.484 553,761 +0.00(+0.00%)
Jun 11, 2009 3.509 3.543 3.470 3.484 987,997 -0.00(-0.10%)
Jun 10, 2009 3.548 3.579 3.470 3.488 694,740 -0.05(-1.38%)
Jun 09, 2009 3.513 3.542 3.488 3.537 275,142 +0.01(+0.39%)
Jun 08, 2009 3.509 3.541 3.488 3.523 170,172 +0.00(+0.00%)
Jun 05, 2009 3.544 3.560 3.491 3.523 425,922 -0.02(-0.50%)
Jun 04, 2009 3.498 3.548 3.488 3.541 225,174 +0.03(+0.80%)
Jun 03, 2009 3.498 3.523 3.481 3.513 114,868 -0.01(-0.30%)
Jun 02, 2009 3.506 3.547 3.506 3.523 193,122 -0.02(-0.50%)
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.