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 )

10.43 +0.03 (+0.29%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 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 (%)
Nov 30, 2009 3.857 3.857 3.836 3.843 290,740 +0.00(+0.00%)
Nov 27, 2009 3.825 3.846 3.821 3.843 60,868 -0.02(-0.64%)
Nov 25, 2009 3.846 3.867 3.821 3.867 193,387 +0.04(+1.02%)
Nov 24, 2009 3.821 3.835 3.807 3.828 285,989 +0.01(+0.17%)
Nov 23, 2009 3.821 3.839 3.815 3.822 408,108 -0.00(-0.06%)
Nov 20, 2009 3.786 3.828 3.786 3.824 440,437 +0.02(+0.64%)
Nov 19, 2009 3.804 3.835 3.779 3.800 738,749 -0.02(-0.56%)
Nov 18, 2009 3.793 3.825 3.793 3.821 170,430 +0.01(+0.37%)
Nov 17, 2009 3.782 3.811 3.782 3.807 355,430 +0.02(+0.47%)
Nov 16, 2009 3.804 3.811 3.779 3.789 289,578 +0.01(+0.28%)
Nov 13, 2009 3.804 3.804 3.765 3.779 286,062 -0.01(-0.20%)
Nov 12, 2009 3.814 3.821 3.782 3.786 246,283 -0.03(-0.73%)
Nov 11, 2009 3.821 3.828 3.811 3.814 249,938 -0.01(-0.38%)
Nov 10, 2009 3.839 3.841 3.814 3.829 328,233 -0.01(-0.27%)
Nov 09, 2009 3.850 3.853 3.832 3.839 403,719 +0.00(+0.00%)
Nov 06, 2009 3.828 3.860 3.821 3.839 232,938 +0.01(+0.18%)
Nov 05, 2009 3.846 3.853 3.828 3.832 204,992 -0.01(-0.18%)
Nov 04, 2009 3.825 3.843 3.825 3.839 183,894 +0.02(+0.65%)
Nov 03, 2009 3.818 3.832 3.804 3.814 370,044 -0.01(-0.19%)
Nov 02, 2009 3.839 3.864 3.821 3.821 412,305 -0.04(-0.92%)
Oct 30, 2009 3.867 3.892 3.779 3.857 637,471 -0.01(-0.27%)
Oct 29, 2009 3.850 3.917 3.850 3.867 341,315 +0.02(+0.55%)
Oct 28, 2009 3.913 3.927 3.846 3.846 250,079 -0.07(-1.90%)
Oct 27, 2009 3.924 3.959 3.920 3.920 307,002 -0.02(-0.45%)
Oct 26, 2009 3.959 3.966 3.906 3.938 283,988 -0.00(-0.10%)
Oct 23, 2009 3.952 3.988 3.942 3.942 251,365 +0.01(+0.19%)
Oct 22, 2009 3.924 3.959 3.920 3.935 361,554 -0.00(-0.09%)
Oct 21, 2009 3.966 3.966 3.931 3.938 329,278 -0.01(-0.19%)
Oct 20, 2009 3.945 3.963 3.942 3.946 276,532 -0.00(-0.08%)
Oct 19, 2009 3.938 3.970 3.935 3.949 292,611 +0.00(+0.09%)
Oct 16, 2009 3.906 3.956 3.889 3.945 316,883 +0.03(+0.81%)
Oct 15, 2009 3.924 3.942 3.910 3.913 273,002 -0.04(-0.90%)
Oct 14, 2009 3.949 3.966 3.945 3.949 278,757 +0.01(+0.36%)
Oct 13, 2009 3.910 3.938 3.910 3.935 174,545 +0.01(+0.18%)
Oct 12, 2009 3.913 3.931 3.896 3.927 451,815 +0.03(+0.73%)
Oct 09, 2009 3.853 3.906 3.853 3.899 284,794 +0.05(+1.29%)
Oct 08, 2009 3.860 3.874 3.850 3.850 338,249 +0.00(+0.09%)
Oct 07, 2009 3.825 3.846 3.821 3.846 264,464 +0.01(+0.37%)
Oct 06, 2009 3.885 3.903 3.825 3.832 680,673 -0.04(-1.01%)
Oct 05, 2009 3.857 3.892 3.821 3.871 726,206 +0.01(+0.18%)
Oct 02, 2009 3.839 3.871 3.818 3.864 223,289 +0.01(+0.28%)
Oct 01, 2009 3.881 3.913 3.828 3.853 569,579 -0.07(-1.71%)
Sep 30, 2009 3.899 3.956 3.885 3.920 771,957 +0.01(+0.18%)
Sep 29, 2009 3.913 3.959 3.878 3.913 979,083 -0.00(-0.09%)
Sep 28, 2009 3.956 3.984 3.864 3.917 537,527 -0.04(-0.98%)
Sep 25, 2009 3.977 3.998 3.935 3.956 400,296 -0.04(-1.06%)
Sep 24, 2009 3.973 4.016 3.963 3.998 309,526 +0.01(+0.36%)
Sep 23, 2009 3.991 4.018 3.974 3.984 410,858 -0.01(-0.35%)
Sep 22, 2009 3.984 4.005 3.977 3.998 205,043 +0.02(+0.53%)
Sep 21, 2009 3.970 4.005 3.970 3.977 225,906 -0.03(-0.71%)
Sep 18, 2009 3.924 4.009 3.924 4.005 216,650 +0.07(+1.71%)
Sep 17, 2009 3.913 3.938 3.892 3.938 347,982 +0.03(+0.82%)
Sep 16, 2009 3.889 3.920 3.881 3.906 381,120 +0.02(+0.55%)
Sep 15, 2009 3.899 3.927 3.885 3.885 279,573 -0.02(-0.63%)
Sep 14, 2009 3.899 3.925 3.892 3.910 105,802 +0.00(+0.09%)
Sep 11, 2009 3.906 3.920 3.882 3.906 176,034 +0.00(+0.00%)
Sep 10, 2009 3.871 3.906 3.860 3.906 173,183 +0.02(+0.45%)
Sep 09, 2009 3.892 3.910 3.874 3.889 162,254 -0.01(-0.27%)
Sep 08, 2009 3.892 3.927 3.874 3.899 121,768 +0.02(+0.64%)
Sep 04, 2009 3.811 3.874 3.811 3.874 205,357 +0.06(+1.48%)
Sep 03, 2009 3.786 3.835 3.785 3.818 208,728 +0.02(+0.65%)
Sep 02, 2009 3.811 3.814 3.779 3.793 205,506 -0.02(-0.46%)
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.