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 (%)
Sep 30, 2011 4.991 5.105 4.984 5.105 916,020 +0.10(+1.90%)
Sep 29, 2011 4.991 5.014 4.972 5.010 284,259 +0.03(+0.61%)
Sep 28, 2011 4.976 4.987 4.938 4.980 240,066 +0.05(+1.00%)
Sep 27, 2011 4.923 4.972 4.900 4.930 347,078 +0.01(+0.15%)
Sep 26, 2011 4.869 4.926 4.828 4.923 257,962 +0.04(+0.78%)
Sep 23, 2011 4.805 4.942 4.805 4.885 229,735 +0.02(+0.39%)
Sep 22, 2011 4.885 4.987 4.736 4.866 490,755 -0.12(-2.37%)
Sep 21, 2011 5.006 5.041 4.984 4.984 316,389 -0.02(-0.38%)
Sep 20, 2011 4.980 5.010 4.968 5.003 292,781 +0.02(+0.46%)
Sep 19, 2011 4.987 5.010 4.946 4.980 295,762 -0.01(-0.23%)
Sep 16, 2011 5.003 5.025 4.987 4.991 384,058 +0.00(+0.00%)
Sep 15, 2011 4.972 5.003 4.915 4.991 371,969 +0.03(+0.61%)
Sep 14, 2011 4.938 4.961 4.869 4.961 245,171 +0.03(+0.62%)
Sep 13, 2011 4.904 4.930 4.854 4.930 263,135 +0.05(+1.09%)
Sep 12, 2011 4.847 4.881 4.835 4.877 202,826 -0.00(-0.08%)
Sep 09, 2011 4.942 4.957 4.869 4.881 277,756 -0.08(-1.69%)
Sep 08, 2011 4.949 4.991 4.949 4.965 259,050 -0.01(-0.23%)
Sep 07, 2011 4.957 4.995 4.957 4.976 314,557 +0.03(+0.62%)
Sep 06, 2011 4.877 4.953 4.858 4.946 310,317 -0.02(-0.46%)
Sep 02, 2011 4.942 5.010 4.923 4.968 272,638 -0.02(-0.46%)
Sep 01, 2011 4.850 4.991 4.782 4.991 643,558 +0.18(+3.72%)
Aug 31, 2011 4.718 4.843 4.717 4.812 577,053 +0.12(+2.50%)
Aug 30, 2011 4.744 4.767 4.672 4.695 425,786 -0.06(-1.19%)
Aug 29, 2011 4.676 4.752 4.653 4.752 502,991 +0.07(+1.45%)
Aug 26, 2011 4.631 4.759 4.616 4.684 535,050 +0.02(+0.41%)
Aug 25, 2011 4.688 4.706 4.608 4.665 209,224 -0.03(-0.64%)
Aug 24, 2011 4.725 4.767 4.661 4.695 276,528 -0.02(-0.32%)
Aug 23, 2011 4.665 4.782 4.589 4.710 284,169 +0.08(+1.63%)
Aug 22, 2011 4.714 4.752 4.616 4.635 644,730 -0.04(-0.81%)
Aug 19, 2011 4.688 4.759 4.665 4.672 321,853 -0.11(-2.22%)
Aug 18, 2011 4.793 4.843 4.725 4.778 353,881 -0.12(-2.40%)
Aug 17, 2011 4.862 4.907 4.854 4.896 288,520 +0.07(+1.49%)
Aug 16, 2011 4.865 4.896 4.824 4.824 351,568 -0.05(-1.08%)
Aug 15, 2011 4.809 4.915 4.800 4.876 246,887 +0.08(+1.65%)
Aug 12, 2011 4.809 4.831 4.767 4.797 443,641 -0.03(-0.55%)
Aug 11, 2011 4.684 4.918 4.680 4.824 515,959 +0.14(+3.07%)
Aug 10, 2011 4.597 4.722 4.597 4.680 564,221 -0.01(-0.24%)
Aug 09, 2011 4.862 4.756 4.559 4.691 1,443,296 +0.04(+0.81%)
Aug 08, 2011 4.862 4.862 4.635 4.653 797,908 -0.30(-6.04%)
Aug 05, 2011 5.070 5.081 4.846 4.952 551,882 -0.09(-1.73%)
Aug 04, 2011 5.134 5.176 5.024 5.039 552,099 -0.14(-2.77%)
Aug 03, 2011 5.247 5.261 5.126 5.183 345,808 -0.04(-0.72%)
Aug 02, 2011 5.232 5.297 5.164 5.221 333,031 -0.05(-1.00%)
Aug 01, 2011 5.297 5.297 5.202 5.274 209,406 +0.05(+0.94%)
Jul 29, 2011 5.202 5.236 5.165 5.225 336,797 -0.01(-0.14%)
Jul 28, 2011 5.213 5.240 5.021 5.232 502,927 +0.01(+0.22%)
Jul 27, 2011 5.341 5.341 5.165 5.221 1,021,416 -0.12(-2.19%)
Jul 26, 2011 5.375 5.375 5.300 5.338 219,607 -0.03(-0.49%)
Jul 25, 2011 5.387 5.398 5.334 5.364 216,371 -0.02(-0.42%)
Jul 22, 2011 5.405 5.405 5.379 5.387 208,499 -0.01(-0.14%)
Jul 21, 2011 5.413 5.427 5.372 5.394 242,496 +0.01(+0.14%)
Jul 20, 2011 5.420 5.420 5.364 5.387 322,217 -0.02(-0.35%)
Jul 19, 2011 5.417 5.417 5.379 5.405 187,948 +0.01(+0.21%)
Jul 18, 2011 5.409 5.417 5.372 5.394 217,077 -0.02(-0.42%)
Jul 15, 2011 5.398 5.417 5.356 5.417 230,932 +0.03(+0.56%)
Jul 14, 2011 5.379 5.409 5.375 5.387 139,229 +0.01(+0.14%)
Jul 13, 2011 5.428 5.428 5.372 5.379 190,041 -0.03(-0.56%)
Jul 12, 2011 5.394 5.424 5.383 5.409 121,863 -0.01(-0.14%)
Jul 11, 2011 5.443 5.443 5.396 5.417 226,732 -0.03(-0.55%)
Jul 08, 2011 5.432 5.451 5.409 5.447 166,995 +0.00(+0.00%)
Jul 07, 2011 5.409 5.454 5.398 5.447 233,429 +0.05(+0.91%)
Jul 06, 2011 5.436 5.447 5.398 5.398 137,364 -0.02(-0.35%)
Jul 05, 2011 5.413 5.458 5.413 5.417 165,989 -0.02(-0.35%)
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.