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 (%)
Nov 28, 2008 2.470 2.470 2.434 2.463 61,521 -0.02(-1.00%)
Nov 26, 2008 2.314 2.502 2.300 2.487 281,529 +0.13(+5.56%)
Nov 25, 2008 2.353 2.395 2.272 2.356 263,348 -0.01(-0.45%)
Nov 24, 2008 2.342 2.424 2.342 2.367 202,980 +0.02(+1.06%)
Nov 21, 2008 2.264 2.420 2.190 2.342 703,121 +0.08(+3.44%)
Nov 20, 2008 2.434 2.434 2.250 2.264 501,939 -0.28(-11.11%)
Nov 19, 2008 2.551 2.572 2.399 2.548 343,506 -0.06(-2.17%)
Nov 18, 2008 2.671 2.703 2.604 2.604 325,503 -0.10(-3.54%)
Nov 17, 2008 2.806 2.806 2.696 2.700 194,662 -0.12(-4.15%)
Nov 14, 2008 2.809 2.859 2.788 2.816 152,266 -0.06(-1.97%)
Nov 13, 2008 2.852 2.894 2.770 2.873 287,543 +0.01(+0.37%)
Nov 12, 2008 2.976 2.976 2.862 2.862 342,709 -0.11(-3.58%)
Nov 11, 2008 3.025 3.068 2.969 2.969 115,745 -0.10(-3.12%)
Nov 10, 2008 3.135 3.146 3.025 3.064 258,589 +0.01(+0.23%)
Nov 07, 2008 3.000 3.095 3.000 3.057 118,764 +0.03(+0.93%)
Nov 06, 2008 3.114 3.114 2.993 3.029 318,666 -0.06(-1.83%)
Nov 05, 2008 3.100 3.100 3.061 3.085 149,934 -0.02(-0.57%)
Nov 04, 2008 3.025 3.103 3.011 3.103 625,024 +0.09(+3.06%)
Nov 03, 2008 2.990 3.022 2.986 3.011 407,195 +0.02(+0.71%)
Oct 31, 2008 2.870 3.022 2.870 2.990 277,428 +0.07(+2.42%)
Oct 30, 2008 2.919 2.937 2.870 2.919 414,922 +0.08(+2.87%)
Oct 29, 2008 2.774 2.916 2.770 2.838 393,284 +0.01(+0.38%)
Oct 28, 2008 2.746 2.834 2.703 2.827 343,175 +0.10(+3.63%)
Oct 27, 2008 2.746 2.756 2.703 2.728 522,087 -0.10(-3.38%)
Oct 24, 2008 2.696 2.824 2.696 2.824 432,484 -0.04(-1.48%)
Oct 23, 2008 2.933 2.951 2.756 2.866 348,031 +0.06(+2.14%)
Oct 22, 2008 2.859 2.866 2.790 2.806 228,012 -0.09(-3.17%)
Oct 21, 2008 2.990 2.990 2.894 2.898 334,606 -0.08(-2.85%)
Oct 20, 2008 2.954 3.043 2.951 2.983 227,492 +0.03(+1.15%)
Oct 17, 2008 2.852 2.972 2.841 2.949 285,073 +0.00(+0.05%)
Oct 16, 2008 2.972 3.043 2.841 2.947 254,024 -0.02(-0.83%)
Oct 15, 2008 3.146 3.146 2.873 2.972 361,667 -0.17(-5.51%)
Oct 14, 2008 3.036 3.273 3.036 3.146 265,001 +0.16(+5.33%)
Oct 13, 2008 2.632 3.025 2.632 2.986 454,320 +0.40(+15.62%)
Oct 10, 2008 1.858 2.654 1.858 2.583 711,363 -0.07(-2.67%)
Oct 09, 2008 2.834 2.838 2.622 2.654 536,755 -0.22(-7.52%)
Oct 08, 2008 2.866 3.054 2.824 2.870 502,360 -0.35(-10.78%)
Oct 07, 2008 3.301 3.386 3.177 3.216 330,505 -0.15(-4.32%)
Oct 06, 2008 3.397 3.432 3.202 3.361 484,492 -0.32(-8.65%)
Oct 03, 2008 3.634 3.758 3.620 3.680 374,721 +0.04(+1.07%)
Oct 02, 2008 3.768 3.779 3.605 3.641 399,019 -0.12(-3.20%)
Oct 01, 2008 3.563 3.775 3.563 3.761 336,333 +0.06(+1.72%)
Sep 30, 2008 3.567 3.740 3.567 3.697 1,340,926 +0.15(+4.08%)
Sep 29, 2008 3.959 3.959 3.545 3.552 559,269 -0.54(-13.15%)
Sep 26, 2008 3.988 4.094 3.988 4.090 0 -0.08(-2.03%)
Sep 25, 2008 4.041 4.179 4.005 4.175 257,252 +0.05(+1.11%)
Sep 24, 2008 4.214 4.264 4.108 4.129 294,191 -0.18(-4.11%)
Sep 23, 2008 4.278 4.338 4.228 4.306 196,994 -0.09(-2.09%)
Sep 22, 2008 4.412 4.458 4.205 4.398 719,220 -0.12(-2.74%)
Sep 19, 2008 4.150 4.540 4.150 4.522 0 +0.42(+10.37%)
Sep 18, 2008 3.981 4.097 3.935 4.097 907,752 +0.12(+3.11%)
Sep 17, 2008 4.267 4.267 3.973 3.973 1,136,824 -0.38(-8.77%)
Sep 16, 2008 4.430 4.430 4.299 4.356 733,481 -0.14(-3.15%)
Sep 15, 2008 4.547 4.564 4.497 4.497 341,686 -0.11(-2.46%)
Sep 12, 2008 4.579 4.610 4.571 4.610 217,083 -0.01(-0.15%)
Sep 11, 2008 4.571 4.649 4.564 4.617 204,749 -0.02(-0.46%)
Sep 10, 2008 4.663 4.685 4.621 4.639 145,175 +0.01(+0.23%)
Sep 09, 2008 4.724 4.741 4.628 4.628 225,691 -0.07(-1.58%)
Sep 08, 2008 4.699 4.717 4.667 4.702 256,398 +0.03(+0.61%)
Sep 05, 2008 4.663 4.682 4.653 4.674 0 +0.00(+0.08%)
Sep 04, 2008 4.678 4.720 4.646 4.671 591,686 -0.04(-0.83%)
Sep 03, 2008 4.688 4.724 4.688 4.709 184,717 -0.00(-0.07%)
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.