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 (%)
Oct 31, 2012 6.442 6.483 6.405 6.446 231,045 -0.00(-0.06%)
Oct 26, 2012 6.475 6.450 6.450 6.450 106,581 -0.00(-0.06%)
Oct 25, 2012 6.479 6.479 6.381 6.454 193,623 +0.02(+0.32%)
Oct 24, 2012 6.417 6.467 6.401 6.434 192,691 +0.03(+0.45%)
Oct 23, 2012 6.285 6.413 6.285 6.405 228,132 +0.13(+2.03%)
Oct 19, 2012 6.360 6.384 6.277 6.277 304,560 -0.08(-1.23%)
Oct 18, 2012 6.327 6.360 6.302 6.356 236,952 +0.07(+1.05%)
Oct 17, 2012 6.335 6.397 6.236 6.290 260,497 -0.02(-0.33%)
Oct 16, 2012 6.281 6.323 6.265 6.310 262,413 +0.06(+0.99%)
Oct 15, 2012 6.277 6.290 6.232 6.248 220,033 -0.03(-0.46%)
Oct 12, 2012 6.318 6.323 6.236 6.277 101,266 -0.01(-0.20%)
Oct 11, 2012 6.290 6.310 6.261 6.290 158,718 +0.03(+0.53%)
Oct 10, 2012 6.393 6.393 6.244 6.257 112,269 -0.09(-1.36%)
Oct 09, 2012 6.463 6.463 6.323 6.343 198,381 -0.05(-0.71%)
Oct 08, 2012 6.467 6.467 6.364 6.388 135,474 +0.01(+0.13%)
Oct 05, 2012 6.623 6.623 6.372 6.380 568,585 -0.19(-2.82%)
Oct 04, 2012 6.549 6.590 6.508 6.566 164,870 +0.04(+0.63%)
Oct 03, 2012 6.594 6.594 6.489 6.524 159,345 -0.02(-0.31%)
Oct 02, 2012 6.487 6.545 6.482 6.545 235,631 +0.09(+1.34%)
Oct 01, 2012 6.487 6.512 6.426 6.458 196,082 -0.01(-0.08%)
Sep 28, 2012 6.406 6.468 6.400 6.464 159,991 +0.07(+1.02%)
Sep 27, 2012 6.410 6.410 6.365 6.398 157,389 +0.01(+0.13%)
Sep 26, 2012 6.492 6.492 6.377 6.390 156,517 +0.00(+0.06%)
Sep 25, 2012 6.414 6.468 6.353 6.386 309,302 -0.02(-0.38%)
Sep 24, 2012 6.451 6.451 6.390 6.410 98,479 -0.00(-0.06%)
Sep 21, 2012 6.488 6.492 6.369 6.414 184,551 +0.02(+0.38%)
Sep 20, 2012 6.484 6.509 6.333 6.390 311,439 -0.03(-0.51%)
Sep 19, 2012 6.333 6.427 6.333 6.423 209,971 +0.09(+1.42%)
Sep 18, 2012 6.349 6.357 6.300 6.333 187,762 -0.01(-0.19%)
Sep 17, 2012 6.333 6.381 6.312 6.345 192,144 +0.03(+0.45%)
Sep 14, 2012 6.316 6.345 6.287 6.316 200,279 +0.02(+0.33%)
Sep 13, 2012 6.279 6.324 6.247 6.296 213,096 +0.04(+0.65%)
Sep 12, 2012 6.316 6.316 6.238 6.255 211,277 -0.01(-0.13%)
Sep 11, 2012 6.263 6.283 6.210 6.263 240,930 +0.04(+0.59%)
Sep 10, 2012 6.201 6.251 6.165 6.226 109,968 +0.04(+0.66%)
Sep 07, 2012 6.193 6.201 6.136 6.185 196,822 +0.03(+0.47%)
Sep 06, 2012 6.419 6.431 6.136 6.156 344,316 -0.14(-2.21%)
Sep 05, 2012 6.259 6.300 6.230 6.296 161,879 +0.06(+0.92%)
Sep 04, 2012 6.206 6.242 6.169 6.238 124,987 +0.05(+0.84%)
Aug 31, 2012 6.235 6.235 6.170 6.186 107,713 -0.02(-0.39%)
Aug 30, 2012 6.166 6.268 6.154 6.211 220,680 -0.05(-0.78%)
Aug 29, 2012 6.190 6.268 6.190 6.259 212,182 +0.13(+2.06%)
Aug 27, 2012 6.162 6.182 6.113 6.133 121,402 -0.02(-0.33%)
Aug 24, 2012 6.162 6.190 6.129 6.154 206,451 -0.01(-0.13%)
Aug 23, 2012 6.190 6.190 6.109 6.162 266,655 -0.01(-0.20%)
Aug 22, 2012 6.178 6.206 6.148 6.174 176,489 -0.04(-0.59%)
Aug 21, 2012 6.211 6.272 6.170 6.211 207,789 +0.02(+0.26%)
Aug 20, 2012 6.186 6.206 6.153 6.194 135,325 +0.06(+0.93%)
Aug 17, 2012 6.170 6.174 6.109 6.137 93,623 -0.02(-0.26%)
Aug 16, 2012 6.145 6.166 6.117 6.154 108,768 +0.03(+0.47%)
Aug 15, 2012 6.105 6.125 6.076 6.125 180,457 +0.06(+0.94%)
Aug 14, 2012 6.137 6.137 6.064 6.068 197,810 -0.07(-1.13%)
Aug 13, 2012 6.129 6.137 6.072 6.137 118,271 +0.02(+0.40%)
Aug 10, 2012 6.092 6.113 6.068 6.113 124,071 +0.06(+0.94%)
Aug 09, 2012 6.109 6.133 6.027 6.056 155,170 -0.02(-0.40%)
Aug 08, 2012 6.182 6.182 6.068 6.080 235,266 -0.06(-0.93%)
Aug 07, 2012 6.170 6.170 6.101 6.137 119,126 -0.02(-0.26%)
Aug 06, 2012 6.145 6.174 6.109 6.154 73,974 +0.01(+0.20%)
Aug 03, 2012 6.170 6.170 6.109 6.141 134,028 +0.04(+0.67%)
Aug 02, 2012 6.166 6.166 6.048 6.101 126,099 +0.05(+0.88%)
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.