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 )

10.47 -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:53 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 24, 2011 5.607 5.682 5.570 5.626 479,580 +0.03(+0.54%)
May 23, 2011 5.739 5.745 5.585 5.596 757,611 -0.16(-2.81%)
May 20, 2011 5.833 5.848 5.701 5.758 612,735 -0.10(-1.73%)
May 19, 2011 5.792 5.859 5.761 5.859 417,668 +0.10(+1.76%)
May 18, 2011 5.803 5.814 5.739 5.758 384,704 -0.02(-0.33%)
May 17, 2011 5.867 5.878 5.769 5.777 341,903 -0.08(-1.29%)
May 16, 2011 5.788 5.871 5.761 5.852 241,109 +0.07(+1.24%)
May 13, 2011 5.773 5.788 5.743 5.780 266,922 +0.00(+0.00%)
May 12, 2011 5.773 5.795 5.746 5.780 447,765 -0.01(-0.13%)
May 11, 2011 5.769 5.792 5.728 5.788 389,854 +0.02(+0.33%)
May 10, 2011 5.780 5.792 5.758 5.769 311,905 -0.01(-0.20%)
May 09, 2011 5.829 5.829 5.750 5.780 258,940 -0.05(-0.90%)
May 06, 2011 5.810 5.833 5.777 5.833 252,246 +0.06(+0.98%)
May 05, 2011 5.743 5.777 5.713 5.777 198,832 +0.03(+0.59%)
May 04, 2011 5.777 5.777 5.705 5.743 409,611 -0.03(-0.59%)
May 03, 2011 5.761 5.801 5.735 5.777 394,318 +0.04(+0.72%)
May 02, 2011 5.728 5.735 5.713 5.735 398,177 -0.03(-0.59%)
Apr 29, 2011 5.803 5.825 5.750 5.769 634,667 +0.06(+1.05%)
Apr 28, 2011 5.709 5.799 5.705 5.709 323,756 -0.02(-0.33%)
Apr 27, 2011 5.694 5.731 5.664 5.728 306,074 +0.03(+0.59%)
Apr 26, 2011 5.698 5.705 5.649 5.694 427,276 +0.03(+0.46%)
Apr 25, 2011 5.679 5.687 5.623 5.668 385,297 -0.00(-0.07%)
Apr 21, 2011 5.664 5.675 5.627 5.672 405,900 +0.01(+0.13%)
Apr 20, 2011 5.717 5.743 5.660 5.664 554,747 -0.04(-0.72%)
Apr 19, 2011 5.724 5.739 5.694 5.705 434,959 -0.03(-0.46%)
Apr 18, 2011 5.660 5.743 5.650 5.732 497,784 +0.07(+1.26%)
Apr 15, 2011 5.687 5.690 5.660 5.660 248,892 -0.01(-0.26%)
Apr 14, 2011 5.559 5.702 5.552 5.675 345,712 +0.12(+2.09%)
Apr 13, 2011 5.619 5.668 5.544 5.559 302,966 -0.04(-0.64%)
Apr 12, 2011 5.645 5.649 5.585 5.595 273,675 -0.05(-0.88%)
Apr 11, 2011 5.664 5.694 5.619 5.644 270,640 -0.02(-0.35%)
Apr 08, 2011 5.660 5.687 5.638 5.664 305,209 +0.01(+0.13%)
Apr 07, 2011 5.619 5.664 5.582 5.657 397,403 +0.03(+0.53%)
Apr 06, 2011 5.638 5.638 5.574 5.627 519,540 -0.02(-0.33%)
Apr 05, 2011 5.570 5.645 5.548 5.645 458,744 +0.08(+1.41%)
Apr 04, 2011 5.608 5.608 5.541 5.567 302,062 -0.03(-0.60%)
Apr 01, 2011 5.570 5.630 5.559 5.600 367,022 +0.06(+1.08%)
Mar 31, 2011 5.548 5.604 5.530 5.541 441,993 -0.01(-0.13%)
Mar 30, 2011 5.585 5.596 5.529 5.548 445,423 -0.03(-0.47%)
Mar 29, 2011 5.544 5.574 5.507 5.574 564,885 +0.03(+0.47%)
Mar 28, 2011 5.514 5.567 5.492 5.548 476,245 +0.01(+0.13%)
Mar 25, 2011 5.533 5.555 5.496 5.541 241,669 +0.00(+0.00%)
Mar 24, 2011 5.570 5.570 5.514 5.541 411,761 +0.02(+0.34%)
Mar 23, 2011 5.526 5.544 5.503 5.522 256,273 -0.01(-0.20%)
Mar 22, 2011 5.511 5.533 5.492 5.533 421,842 +0.07(+1.23%)
Mar 21, 2011 5.488 5.500 5.466 5.466 279,350 -0.01(-0.27%)
Mar 18, 2011 5.496 5.503 5.444 5.481 268,603 +0.02(+0.41%)
Mar 17, 2011 5.526 5.526 5.458 5.458 354,102 +0.01(+0.17%)
Mar 16, 2011 5.473 5.514 5.403 5.449 230,011 -0.02(-0.44%)
Mar 15, 2011 5.421 5.481 5.410 5.473 327,351 -0.03(-0.47%)
Mar 14, 2011 5.529 5.529 5.470 5.500 232,478 -0.02(-0.41%)
Mar 11, 2011 5.470 5.526 5.451 5.522 459,281 +0.03(+0.61%)
Mar 10, 2011 5.403 5.488 5.380 5.488 602,841 +0.08(+1.45%)
Mar 09, 2011 5.403 5.440 5.362 5.410 345,374 +0.03(+0.48%)
Mar 08, 2011 5.391 5.451 5.362 5.384 419,123 -0.02(-0.41%)
Mar 07, 2011 5.455 5.473 5.384 5.406 375,606 -0.07(-1.23%)
Mar 04, 2011 5.481 5.488 5.432 5.473 249,547 +0.01(+0.20%)
Mar 03, 2011 5.496 5.533 5.436 5.462 371,218 -0.03(-0.62%)
Mar 02, 2011 5.503 5.514 5.462 5.496 695,340 -0.00(-0.06%)
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.