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: 4:10 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 31, 2013 6.758 6.783 6.552 6.582 309,901 -0.14(-2.10%)
May 30, 2013 6.740 6.803 6.723 6.723 156,311 -0.04(-0.57%)
May 29, 2013 6.882 6.890 6.732 6.762 343,310 -0.06(-0.94%)
May 28, 2013 6.937 6.955 6.818 6.826 134,932 -0.08(-1.12%)
May 24, 2013 6.967 6.993 6.890 6.903 203,399 -0.05(-0.68%)
May 23, 2013 6.882 6.976 6.865 6.950 173,341 +0.01(+0.12%)
May 22, 2013 6.890 6.967 6.886 6.942 124,025 +0.02(+0.31%)
May 21, 2013 6.877 6.946 6.835 6.920 164,948 +0.01(+0.19%)
May 20, 2013 6.993 7.006 6.839 6.907 471,144 -0.07(-0.98%)
May 17, 2013 7.040 7.053 6.963 6.976 243,634 -0.03(-0.43%)
May 16, 2013 7.014 7.057 6.997 7.006 92,166 -0.00(-0.06%)
May 15, 2013 6.993 7.019 6.948 7.010 253,941 +0.05(+0.74%)
May 13, 2013 7.036 7.066 6.959 6.959 175,433 -0.09(-1.34%)
May 10, 2013 7.014 7.066 6.997 7.053 128,275 +0.06(+0.80%)
May 09, 2013 6.980 7.040 6.963 6.997 154,190 +0.03(+0.49%)
May 08, 2013 6.980 6.989 6.937 6.963 192,832 +0.01(+0.18%)
May 07, 2013 6.907 6.959 6.907 6.950 118,598 +0.05(+0.68%)
May 06, 2013 6.903 6.955 6.882 6.903 156,105 +0.03(+0.44%)
May 03, 2013 6.925 6.920 6.852 6.873 151,675 -0.05(-0.68%)
May 02, 2013 6.912 6.963 6.912 6.920 150,202 +0.00(+0.06%)
May 01, 2013 6.903 6.959 6.860 6.916 194,682 +0.01(+0.17%)
Apr 30, 2013 6.904 6.938 6.857 6.904 162,164 -0.03(-0.43%)
Apr 29, 2013 6.917 6.977 6.836 6.934 193,679 +0.04(+0.62%)
Apr 26, 2013 6.917 6.900 6.874 6.891 110,392 +0.01(+0.12%)
Apr 25, 2013 6.943 6.943 6.823 6.883 242,484 -0.06(-0.86%)
Apr 24, 2013 6.998 6.998 6.934 6.943 242,679 +0.01(+0.18%)
Apr 23, 2013 6.985 7.028 6.926 6.930 267,838 -0.03(-0.43%)
Apr 22, 2013 6.951 7.006 6.879 6.960 122,730 -0.00(-0.06%)
Apr 19, 2013 6.972 6.977 6.874 6.964 150,193 +0.03(+0.43%)
Apr 18, 2013 6.930 7.006 6.883 6.934 184,720 +0.03(+0.49%)
Apr 17, 2013 6.823 6.900 6.823 6.900 99,733 +0.04(+0.56%)
Apr 16, 2013 6.904 6.904 6.832 6.862 158,819 -0.01(-0.12%)
Apr 15, 2013 6.938 6.938 6.836 6.870 135,185 -0.03(-0.49%)
Apr 12, 2013 6.879 6.943 6.819 6.904 194,231 +0.03(+0.43%)
Apr 11, 2013 6.857 6.883 6.840 6.874 128,384 +0.03(+0.44%)
Apr 10, 2013 6.802 6.891 6.802 6.845 217,343 +0.02(+0.31%)
Apr 09, 2013 6.785 6.866 6.785 6.823 152,548 +0.02(+0.31%)
Apr 08, 2013 6.759 6.840 6.759 6.802 156,595 +0.04(+0.63%)
Apr 05, 2013 6.785 6.819 6.708 6.759 122,082 -0.02(-0.31%)
Apr 04, 2013 6.730 6.798 6.721 6.781 201,695 +0.09(+1.27%)
Apr 03, 2013 6.789 6.802 6.653 6.696 440,852 -0.16(-2.30%)
Apr 02, 2013 6.917 6.926 6.836 6.853 210,067 -0.01(-0.19%)
Apr 01, 2013 6.917 6.930 6.840 6.866 216,883 +0.00(+0.05%)
Mar 28, 2013 6.998 6.998 6.863 6.863 446,089 -0.17(-2.41%)
Mar 27, 2013 7.011 7.053 6.964 7.032 196,303 +0.03(+0.36%)
Mar 26, 2013 6.969 7.096 6.926 7.007 271,972 +0.09(+1.29%)
Mar 25, 2013 6.939 6.990 6.914 6.918 173,500 -0.03(-0.49%)
Mar 22, 2013 7.007 7.007 6.918 6.952 172,223 -0.00(-0.06%)
Mar 21, 2013 6.939 7.032 6.922 6.956 207,183 -0.01(-0.12%)
Mar 20, 2013 6.897 6.964 6.884 6.964 172,348 +0.05(+0.74%)
Mar 19, 2013 6.918 7.019 6.863 6.914 309,470 -0.07(-0.97%)
Mar 18, 2013 6.918 7.053 6.905 6.981 302,076 +0.08(+1.17%)
Mar 15, 2013 6.964 7.015 6.855 6.901 340,025 -0.03(-0.43%)
Mar 14, 2013 6.905 6.943 6.863 6.930 230,865 -0.00(-0.06%)
Mar 13, 2013 6.875 6.977 6.875 6.935 254,985 +0.03(+0.37%)
Mar 12, 2013 6.909 6.945 6.867 6.909 294,792 +0.00(+0.00%)
Mar 11, 2013 7.138 7.138 6.905 6.909 456,178 -0.19(-2.68%)
Mar 08, 2013 7.011 7.134 6.901 7.100 509,196 +0.16(+2.32%)
Mar 07, 2013 6.909 7.007 6.871 6.939 270,954 +0.00(+0.00%)
Mar 06, 2013 6.969 7.011 6.828 6.939 391,335 +0.02(+0.28%)
Mar 05, 2013 6.901 6.943 6.837 6.920 276,913 +0.04(+0.59%)
Mar 04, 2013 6.812 6.880 6.812 6.880 158,093 +0.05(+0.74%)
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.