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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2012 5.661 5.661 5.563 5.629 248,187 -0.02(-0.35%)
Jan 30, 2012 5.637 5.665 5.590 5.649 234,822 +0.01(+0.21%)
Jan 27, 2012 5.649 5.657 5.610 5.637 182,374 +0.04(+0.70%)
Jan 26, 2012 5.657 5.688 5.594 5.598 261,889 -0.05(-0.90%)
Jan 25, 2012 5.700 5.708 5.610 5.649 287,724 +0.03(+0.57%)
Jan 24, 2012 5.700 5.700 5.606 5.617 176,325 -0.05(-0.91%)
Jan 23, 2012 5.618 5.700 5.555 5.669 318,375 +0.07(+1.26%)
Jan 20, 2012 5.606 5.629 5.586 5.598 187,092 +0.03(+0.49%)
Jan 19, 2012 5.559 5.625 5.543 5.571 202,915 +0.04(+0.71%)
Jan 18, 2012 5.582 5.590 5.484 5.531 229,263 -0.04(-0.63%)
Jan 17, 2012 5.590 5.610 5.523 5.567 210,881 +0.02(+0.28%)
Jan 13, 2012 5.567 5.594 5.508 5.551 284,239 -0.05(-0.91%)
Jan 12, 2012 5.531 5.602 5.425 5.602 272,641 +0.07(+1.28%)
Jan 11, 2012 5.551 5.551 5.504 5.531 174,296 +0.05(+0.93%)
Jan 10, 2012 5.437 5.523 5.429 5.480 204,177 +0.04(+0.72%)
Jan 09, 2012 5.492 5.492 5.406 5.441 297,699 -0.03(-0.57%)
Jan 06, 2012 5.484 5.500 5.437 5.472 398,015 +0.05(+1.01%)
Jan 05, 2012 5.418 5.423 5.288 5.418 404,395 +0.10(+1.84%)
Jan 04, 2012 5.276 5.327 5.221 5.319 149,707 +0.15(+2.81%)
Dec 30, 2011 5.190 5.211 5.170 5.174 230,173 -0.01(-0.23%)
Dec 29, 2011 5.178 5.210 5.178 5.186 205,933 -0.00(-0.08%)
Dec 28, 2011 5.194 5.194 5.170 5.190 180,386 +0.01(+0.25%)
Dec 27, 2011 5.205 5.222 5.138 5.177 157,539 -0.03(-0.52%)
Dec 23, 2011 5.181 5.267 5.166 5.205 260,995 +0.05(+0.91%)
Dec 21, 2011 5.146 5.185 5.127 5.158 146,636 -0.02(-0.30%)
Dec 20, 2011 5.072 5.173 5.072 5.173 222,487 +0.09(+1.84%)
Dec 19, 2011 5.091 5.130 5.072 5.080 192,188 -0.03(-0.61%)
Dec 16, 2011 5.138 5.138 5.068 5.111 170,842 +0.00(+0.08%)
Dec 15, 2011 5.119 5.142 5.072 5.107 171,506 +0.02(+0.38%)
Dec 14, 2011 5.119 5.142 5.084 5.088 156,581 -0.05(-1.06%)
Dec 13, 2011 5.127 5.189 5.127 5.142 176,122 +0.02(+0.46%)
Dec 12, 2011 5.076 5.127 5.076 5.119 180,905 +0.01(+0.23%)
Dec 09, 2011 5.154 5.158 5.107 5.107 139,941 -0.01(-0.23%)
Dec 08, 2011 5.134 5.154 5.080 5.119 157,896 -0.04(-0.76%)
Dec 07, 2011 5.185 5.185 5.150 5.158 85,223 -0.04(-0.75%)
Dec 06, 2011 5.208 5.208 5.158 5.197 111,944 -0.01(-0.15%)
Dec 05, 2011 5.130 5.212 5.130 5.205 224,711 +0.07(+1.37%)
Dec 02, 2011 5.111 5.146 5.107 5.134 160,359 +0.02(+0.38%)
Dec 01, 2011 5.103 5.142 5.103 5.115 124,739 +0.00(+0.10%)
Nov 30, 2011 5.160 5.160 5.087 5.110 247,254 +0.06(+1.23%)
Nov 29, 2011 5.028 5.083 5.028 5.048 127,729 +0.01(+0.23%)
Nov 28, 2011 5.106 5.122 5.036 5.036 123,597 +0.01(+0.15%)
Nov 25, 2011 5.071 5.071 5.025 5.028 86,363 -0.02(-0.31%)
Nov 23, 2011 5.063 5.076 5.044 5.044 53,419 -0.03(-0.61%)
Nov 22, 2011 5.094 5.098 5.044 5.075 192,803 +0.02(+0.38%)
Nov 21, 2011 5.083 5.137 5.056 5.056 168,896 -0.09(-1.73%)
Nov 18, 2011 5.219 5.219 5.133 5.145 204,440 -0.02(-0.45%)
Nov 17, 2011 5.261 5.296 5.160 5.168 185,347 -0.12(-2.35%)
Nov 16, 2011 5.296 5.296 5.242 5.292 108,020 +0.02(+0.37%)
Nov 15, 2011 5.261 5.300 5.207 5.273 113,368 +0.07(+1.27%)
Nov 14, 2011 5.211 5.254 5.188 5.207 115,930 -0.02(-0.45%)
Nov 11, 2011 5.215 5.261 5.215 5.230 93,275 +0.02(+0.30%)
Nov 10, 2011 5.238 5.238 5.141 5.215 189,172 +0.02(+0.45%)
Nov 09, 2011 5.203 5.269 5.153 5.191 120,731 -0.09(-1.62%)
Nov 08, 2011 5.292 5.316 5.222 5.277 92,739 +0.02(+0.37%)
Nov 07, 2011 5.207 5.292 5.063 5.257 128,164 +0.01(+0.22%)
Nov 04, 2011 5.316 5.343 5.238 5.246 182,989 -0.08(-1.53%)
Nov 03, 2011 5.362 5.393 5.316 5.327 126,352 -0.03(-0.51%)
Nov 02, 2011 5.327 5.367 5.281 5.354 132,796 +0.04(+0.73%)
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.