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: 4:00 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 (%)
Sep 30, 2008 3.534 3.705 3.534 3.663 1,353,466 +0.14(+4.08%)
Sep 29, 2008 3.923 3.923 3.513 3.520 564,499 -0.53(-13.15%)
Sep 26, 2008 3.951 4.056 3.951 4.052 0 -0.08(-2.03%)
Sep 25, 2008 4.003 4.140 3.968 4.136 259,657 +0.05(+1.11%)
Sep 24, 2008 4.175 4.224 4.070 4.091 296,942 -0.18(-4.11%)
Sep 23, 2008 4.238 4.298 4.189 4.266 198,836 -0.09(-2.09%)
Sep 22, 2008 4.371 4.417 4.166 4.357 725,945 -0.12(-2.74%)
Sep 19, 2008 4.112 4.498 4.112 4.480 0 +0.42(+10.37%)
Sep 18, 2008 3.944 4.059 3.898 4.059 916,241 +0.12(+3.11%)
Sep 17, 2008 4.228 4.228 3.937 3.937 1,147,455 -0.38(-8.77%)
Sep 16, 2008 4.389 4.389 4.259 4.315 740,340 -0.14(-3.15%)
Sep 15, 2008 4.505 4.522 4.455 4.455 344,881 -0.11(-2.46%)
Sep 12, 2008 4.536 4.568 4.529 4.568 219,113 -0.01(-0.15%)
Sep 11, 2008 4.529 4.606 4.522 4.575 206,664 -0.02(-0.46%)
Sep 10, 2008 4.620 4.641 4.578 4.596 146,532 +0.01(+0.23%)
Sep 09, 2008 4.680 4.697 4.585 4.585 227,802 -0.07(-1.58%)
Sep 08, 2008 4.655 4.673 4.624 4.659 258,796 +0.03(+0.61%)
Sep 05, 2008 4.620 4.639 4.610 4.631 0 +0.00(+0.08%)
Sep 04, 2008 4.634 4.676 4.603 4.627 597,219 -0.04(-0.83%)
Sep 03, 2008 4.645 4.680 4.645 4.666 186,444 -0.00(-0.07%)
Sep 02, 2008 4.662 4.680 4.648 4.669 229,870 -0.01(-0.15%)
Aug 29, 2008 4.687 4.718 4.652 4.676 269,947 -0.00(-0.08%)
Aug 28, 2008 4.613 4.680 4.613 4.680 182,961 +0.03(+0.68%)
Aug 27, 2008 4.589 4.648 4.589 4.648 194,066 +0.04(+0.91%)
Aug 26, 2008 4.578 4.619 4.578 4.606 229,234 +0.01(+0.23%)
Aug 25, 2008 4.599 4.641 4.589 4.596 398,402 -0.04(-0.76%)
Aug 22, 2008 4.571 4.662 4.571 4.631 131,721 +0.03(+0.69%)
Aug 21, 2008 4.606 4.617 4.568 4.599 460,317 +0.00(+0.00%)
Aug 20, 2008 4.575 4.606 4.561 4.599 428,715 +0.02(+0.38%)
Aug 19, 2008 4.547 4.599 4.547 4.582 706,285 +0.02(+0.46%)
Aug 18, 2008 4.561 4.620 4.557 4.561 586,510 -0.02(-0.54%)
Aug 15, 2008 4.634 4.634 4.585 4.585 0 -0.04(-0.76%)
Aug 14, 2008 4.624 4.634 4.613 4.620 205,625 -0.00(-0.08%)
Aug 13, 2008 4.638 4.680 4.613 4.624 325,751 -0.03(-0.68%)
Aug 12, 2008 4.666 4.694 4.655 4.655 353,830 -0.03(-0.67%)
Aug 11, 2008 4.690 4.697 4.648 4.687 271,450 +0.02(+0.40%)
Aug 08, 2008 4.613 4.701 4.613 4.668 362,912 +0.03(+0.58%)
Aug 07, 2008 4.659 4.687 4.610 4.641 538,103 -0.07(-1.41%)
Aug 06, 2008 4.697 4.724 4.690 4.708 114,243 -0.01(-0.22%)
Aug 05, 2008 4.694 4.729 4.694 4.718 127,862 +0.01(+0.30%)
Aug 04, 2008 4.694 4.708 4.676 4.704 79,050 -0.01(-0.22%)
Aug 01, 2008 4.683 4.718 4.596 4.715 251,211 +0.01(+0.15%)
Jul 31, 2008 4.715 4.747 4.683 4.708 217,977 -0.03(-0.59%)
Jul 30, 2008 4.739 4.755 4.704 4.736 105,086 -0.00(-0.07%)
Jul 29, 2008 4.739 4.782 4.725 4.739 155,729 +0.02(+0.45%)
Jul 28, 2008 4.715 4.743 4.705 4.718 103,828 +0.00(+0.07%)
Jul 25, 2008 4.669 4.739 4.669 4.715 90,164 +0.00(+0.07%)
Jul 24, 2008 4.764 4.820 4.708 4.711 299,429 -0.03(-0.67%)
Jul 23, 2008 4.736 4.767 4.715 4.743 184,943 -0.00(-0.07%)
Jul 22, 2008 4.732 4.796 4.715 4.746 191,476 -0.02(-0.44%)
Jul 21, 2008 4.739 4.767 4.715 4.767 89,071 +0.01(+0.30%)
Jul 18, 2008 4.753 4.764 4.725 4.753 322,924 -0.01(-0.15%)
Jul 17, 2008 4.743 4.785 4.732 4.760 144,096 +0.00(+0.07%)
Jul 16, 2008 4.669 4.855 4.652 4.757 222,710 +0.04(+0.74%)
Jul 15, 2008 4.715 4.750 4.655 4.722 316,856 -0.03(-0.59%)
Jul 14, 2008 4.767 4.799 4.750 4.750 222,627 +0.00(+0.00%)
Jul 11, 2008 4.838 4.838 4.722 4.750 185,089 -0.09(-1.81%)
Jul 10, 2008 4.820 4.866 4.796 4.838 178,180 -0.02(-0.36%)
Jul 09, 2008 4.883 4.890 4.838 4.855 105,799 -0.02(-0.36%)
Jul 08, 2008 4.838 4.890 4.813 4.873 218,317 +0.00(+0.00%)
Jul 07, 2008 4.862 4.904 4.838 4.873 197,541 +0.00(+0.07%)
Jul 04, 2008 4.869 4.894 4.845 4.869 161,058 +0.00(+0.00%)
Jul 03, 2008 4.869 4.894 4.845 4.869 161,058 +0.00(+0.07%)
Jul 02, 2008 4.873 4.890 4.848 4.866 184,681 -0.05(-0.93%)
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.