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 )

10.44 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 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 (%)
Jan 31, 2013 6.616 6.636 6.553 6.603 215,051 -0.03(-0.51%)
Jan 30, 2013 6.641 6.662 6.603 6.636 173,363 +0.01(+0.19%)
Jan 29, 2013 6.683 6.683 6.620 6.624 222,868 -0.04(-0.57%)
Jan 28, 2013 6.712 6.720 6.590 6.662 196,124 -0.04(-0.56%)
Jan 25, 2013 6.683 6.720 6.636 6.699 144,330 +0.03(+0.50%)
Jan 24, 2013 6.704 6.750 6.620 6.666 290,778 -0.05(-0.75%)
Jan 23, 2013 6.695 6.737 6.645 6.716 244,352 +0.02(+0.31%)
Jan 22, 2013 6.641 6.695 6.628 6.695 142,430 +0.09(+1.39%)
Jan 18, 2013 6.607 6.687 6.603 6.603 157,221 -0.02(-0.31%)
Jan 17, 2013 6.636 6.674 6.624 6.624 221,730 -0.03(-0.38%)
Jan 16, 2013 6.662 6.662 6.607 6.649 180,619 +0.02(+0.32%)
Jan 15, 2013 6.662 6.662 6.569 6.628 186,285 +0.03(+0.51%)
Jan 14, 2013 6.632 6.645 6.561 6.595 166,852 +0.00(+0.03%)
Jan 11, 2013 6.611 6.641 6.507 6.593 186,706 +0.02(+0.29%)
Jan 10, 2013 6.578 6.611 6.490 6.574 294,511 -0.06(-0.95%)
Jan 09, 2013 6.599 6.653 6.536 6.636 234,881 +0.03(+0.38%)
Jan 08, 2013 6.553 6.645 6.532 6.611 226,625 +0.03(+0.38%)
Jan 07, 2013 6.565 6.607 6.536 6.586 190,871 +0.00(+0.06%)
Jan 04, 2013 6.473 6.590 6.473 6.582 142,495 +0.05(+0.83%)
Jan 03, 2013 6.452 6.557 6.410 6.528 160,634 +0.01(+0.13%)
Jan 02, 2013 6.450 6.536 6.356 6.519 171,263 +0.16(+2.57%)
Dec 31, 2012 6.368 6.410 6.285 6.356 262,940 +0.00(+0.07%)
Dec 28, 2012 6.377 6.393 6.314 6.352 93,240 -0.04(-0.59%)
Dec 27, 2012 6.444 6.444 6.335 6.389 85,156 -0.01(-0.15%)
Dec 26, 2012 6.449 6.449 6.349 6.399 160,119 +0.05(+0.72%)
Dec 24, 2012 6.474 6.474 6.311 6.353 79,247 -0.09(-1.36%)
Dec 21, 2012 6.382 6.474 6.353 6.440 195,447 -0.00(-0.06%)
Dec 20, 2012 6.403 6.495 6.382 6.445 164,999 +0.01(+0.13%)
Dec 19, 2012 6.353 6.436 6.349 6.436 193,527 +0.06(+0.98%)
Dec 18, 2012 6.407 6.420 6.320 6.374 161,636 +0.03(+0.39%)
Dec 17, 2012 6.395 6.415 6.328 6.349 146,182 -0.05(-0.85%)
Dec 14, 2012 6.382 6.420 6.353 6.403 289,239 +0.04(+0.59%)
Dec 13, 2012 6.365 6.390 6.336 6.365 185,286 +0.01(+0.13%)
Dec 12, 2012 6.345 6.370 6.311 6.357 179,614 +0.01(+0.13%)
Dec 11, 2012 6.307 6.374 6.289 6.349 306,998 +0.09(+1.46%)
Dec 10, 2012 6.265 6.315 6.240 6.257 200,961 +0.02(+0.33%)
Dec 07, 2012 6.324 6.324 6.182 6.236 189,902 -0.05(-0.86%)
Dec 06, 2012 6.320 6.328 6.257 6.290 116,272 -0.03(-0.46%)
Dec 05, 2012 6.290 6.332 6.282 6.320 134,715 +0.01(+0.13%)
Dec 04, 2012 6.303 6.370 6.303 6.311 91,417 -0.00(-0.02%)
Nov 30, 2012 6.391 6.391 6.255 6.312 88,138 -0.05(-0.72%)
Nov 29, 2012 6.379 6.395 6.316 6.358 174,704 -0.02(-0.32%)
Nov 28, 2012 6.337 6.379 6.275 6.379 166,776 +0.04(+0.65%)
Nov 27, 2012 6.358 6.374 6.263 6.337 170,928 -0.02(-0.33%)
Nov 26, 2012 6.366 6.366 6.324 6.358 100,147 -0.02(-0.32%)
Nov 23, 2012 6.370 6.379 6.292 6.379 73,623 +0.05(+0.72%)
Nov 21, 2012 6.333 6.345 6.300 6.333 71,875 +0.02(+0.26%)
Nov 20, 2012 6.325 6.379 6.275 6.316 192,165 +0.01(+0.13%)
Nov 19, 2012 6.283 6.308 6.223 6.308 138,412 +0.10(+1.53%)
Nov 16, 2012 6.064 6.258 6.031 6.213 334,735 +0.19(+3.09%)
Nov 15, 2012 6.076 6.105 5.757 6.026 420,326 -0.03(-0.55%)
Nov 14, 2012 6.254 6.258 5.981 6.060 841,818 -0.24(-3.75%)
Nov 13, 2012 6.325 6.350 6.279 6.296 115,326 -0.03(-0.46%)
Nov 12, 2012 6.296 6.325 6.276 6.325 63,226 +0.05(+0.73%)
Nov 09, 2012 6.321 6.354 6.205 6.279 316,289 -0.08(-1.30%)
Nov 08, 2012 6.379 6.432 6.329 6.362 118,204 -0.05(-0.78%)
Nov 07, 2012 6.432 6.432 6.296 6.412 171,727 -0.01(-0.13%)
Nov 06, 2012 6.507 6.513 6.403 6.420 248,224 -0.10(-1.46%)
Nov 05, 2012 6.586 6.594 6.490 6.515 150,764 -0.06(-0.88%)
Nov 02, 2012 6.515 6.573 6.495 6.573 170,757 +0.10(+1.54%)
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.