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 )

10.48 -0.02 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
May 29, 2009 3.503 3.552 3.486 3.552 111,072 +0.05(+1.41%)
May 28, 2009 3.474 3.513 3.453 3.503 173,744 +0.06(+1.85%)
May 27, 2009 3.485 3.510 3.439 3.439 211,719 +0.00(+0.00%)
May 26, 2009 3.446 3.485 3.411 3.439 249,075 -0.00(-0.10%)
May 22, 2009 3.453 3.453 3.411 3.443 163,400 +0.01(+0.41%)
May 21, 2009 3.457 3.467 3.418 3.428 149,047 -0.06(-1.62%)
May 20, 2009 3.467 3.489 3.456 3.485 262,028 +0.05(+1.55%)
May 19, 2009 3.386 3.446 3.386 3.432 169,906 +0.03(+0.83%)
May 18, 2009 3.301 3.425 3.298 3.404 197,613 +0.10(+3.00%)
May 15, 2009 3.290 3.347 3.278 3.305 164,558 -0.00(-0.11%)
May 14, 2009 3.255 3.319 3.255 3.308 217,519 +0.04(+1.30%)
May 13, 2009 3.241 3.294 3.241 3.266 218,039 -0.04(-1.07%)
May 12, 2009 3.301 3.312 3.290 3.301 247,763 +0.01(+0.32%)
May 11, 2009 3.287 3.305 3.262 3.290 759,602 -0.03(-0.85%)
May 08, 2009 3.290 3.342 3.283 3.319 606,063 +0.03(+0.97%)
May 07, 2009 3.315 3.336 3.280 3.287 431,095 -0.04(-1.06%)
May 06, 2009 3.326 3.344 3.280 3.322 560,030 -0.01(-0.37%)
May 05, 2009 3.351 3.351 3.278 3.335 259,826 -0.03(-1.00%)
May 04, 2009 3.414 3.446 3.358 3.368 205,136 -0.01(-0.21%)
May 01, 2009 3.294 3.390 3.280 3.375 231,068 +0.06(+1.92%)
Apr 30, 2009 3.266 3.333 3.248 3.312 323,498 +0.07(+2.30%)
Apr 29, 2009 3.181 3.255 3.181 3.237 307,982 +0.04(+1.22%)
Apr 28, 2009 3.230 3.234 3.184 3.198 182,856 -0.05(-1.52%)
Apr 27, 2009 3.241 3.252 3.195 3.248 189,459 -0.01(-0.22%)
Apr 24, 2009 3.252 3.255 3.213 3.255 163,660 +0.03(+0.88%)
Apr 23, 2009 3.202 3.237 3.145 3.227 454,133 +0.06(+1.90%)
Apr 22, 2009 3.138 3.216 3.121 3.167 204,571 +0.05(+1.47%)
Apr 21, 2009 3.117 3.142 3.078 3.121 137,089 +0.02(+0.80%)
Apr 20, 2009 3.198 3.198 3.096 3.096 166,234 -0.10(-3.21%)
Apr 17, 2009 3.131 3.213 3.131 3.198 201,355 +0.07(+2.38%)
Apr 16, 2009 3.078 3.174 3.046 3.124 334,954 +0.06(+1.85%)
Apr 15, 2009 3.043 3.099 3.025 3.068 262,537 +0.02(+0.58%)
Apr 14, 2009 3.043 3.096 3.025 3.050 301,996 -0.01(-0.44%)
Apr 13, 2009 2.972 3.078 2.965 3.063 226,809 +0.05(+1.74%)
Apr 09, 2009 2.940 3.018 2.937 3.011 250,898 +0.09(+3.15%)
Apr 08, 2009 2.862 2.919 2.848 2.919 212,714 +0.05(+1.60%)
Apr 07, 2009 2.862 2.918 2.848 2.873 137,321 -0.04(-1.34%)
Apr 06, 2009 2.873 2.912 2.873 2.912 66,795 +0.01(+0.37%)
Apr 03, 2009 2.848 2.912 2.848 2.901 157,823 +0.03(+1.11%)
Apr 02, 2009 2.848 2.894 2.848 2.869 169,569 +0.04(+1.50%)
Apr 01, 2009 2.802 2.884 2.749 2.827 144,197 -0.02(-0.75%)
Mar 31, 2009 2.731 2.859 2.731 2.848 154,813 +0.10(+3.60%)
Mar 30, 2009 2.731 2.802 2.717 2.749 156,387 -0.08(-2.88%)
Mar 26, 2009 2.788 2.830 2.788 2.830 136,001 +0.04(+1.52%)
Mar 25, 2009 2.792 2.830 2.788 2.788 168,580 +0.03(+1.16%)
Mar 24, 2009 2.707 2.802 2.696 2.756 181,418 +0.01(+0.26%)
Mar 23, 2009 2.671 2.749 2.637 2.749 199,082 +0.08(+2.91%)
Mar 20, 2009 2.682 2.682 2.647 2.671 125,303 +0.02(+0.94%)
Mar 19, 2009 2.657 2.689 2.618 2.647 131,872 +0.03(+1.08%)
Mar 18, 2009 2.583 2.636 2.583 2.618 120,100 +0.00(+0.00%)
Mar 17, 2009 2.618 2.654 2.565 2.618 242,088 -0.04(-1.60%)
Mar 16, 2009 2.707 2.770 2.657 2.661 296,702 -0.07(-2.72%)
Mar 13, 2009 2.721 2.777 2.711 2.735 0 -0.02(-0.64%)
Mar 12, 2009 2.685 2.777 2.625 2.753 899,128 +0.09(+3.46%)
Mar 11, 2009 2.777 2.777 2.505 2.661 813,181 +0.10(+3.72%)
Mar 10, 2009 2.388 2.569 2.378 2.565 866,992 +0.18(+7.54%)
Mar 09, 2009 2.385 2.417 2.353 2.385 421,115 -0.05(-2.01%)
Mar 06, 2009 2.526 2.583 2.339 2.434 0 -0.11(-4.31%)
Mar 05, 2009 2.530 2.565 2.505 2.544 128,344 -0.05(-1.91%)
Mar 04, 2009 2.608 2.629 2.558 2.593 440,730 -0.03(-1.21%)
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.