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 )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2008 4.964 4.964 4.883 4.886 622,575 -0.08(-1.71%)
Feb 28, 2008 5.049 5.049 4.971 4.971 280,665 -0.07(-1.47%)
Feb 27, 2008 5.035 5.045 4.975 5.045 352,986 +0.03(+0.60%)
Feb 26, 2008 4.904 5.029 4.900 5.015 474,545 +0.09(+1.83%)
Feb 25, 2008 4.812 4.929 4.812 4.925 501,112 +0.13(+2.81%)
Feb 22, 2008 4.755 4.815 4.755 4.791 378,731 +0.04(+0.82%)
Feb 21, 2008 4.720 4.773 4.709 4.752 321,639 +0.04(+0.75%)
Feb 20, 2008 4.656 4.734 4.649 4.716 555,466 +0.01(+0.23%)
Feb 19, 2008 4.621 4.723 4.617 4.706 442,324 +0.09(+1.99%)
Feb 18, 2008 4.557 4.642 4.536 4.614 0 +0.00(+0.00%)
Feb 15, 2008 4.557 4.642 4.536 4.614 504,504 -0.04(-0.76%)
Feb 14, 2008 4.759 4.773 4.617 4.649 935,178 -0.15(-3.17%)
Feb 13, 2008 4.805 4.851 4.762 4.801 901,624 -0.01(-0.29%)
Feb 12, 2008 4.844 4.865 4.709 4.815 968,052 -0.07(-1.38%)
Feb 11, 2008 4.914 4.918 4.865 4.883 442,259 -0.03(-0.65%)
Feb 08, 2008 4.946 4.968 4.914 4.914 287,225 -0.05(-0.93%)
Feb 07, 2008 4.999 5.010 4.939 4.960 434,467 -0.06(-1.20%)
Feb 06, 2008 5.067 5.095 5.021 5.021 315,421 -0.05(-0.98%)
Feb 05, 2008 5.152 5.159 5.063 5.070 251,997 -0.08(-1.58%)
Feb 04, 2008 5.226 5.233 5.148 5.152 296,261 -0.09(-1.69%)
Feb 01, 2008 5.244 5.275 5.215 5.240 289,984 -0.08(-1.53%)
Jan 31, 2008 5.272 5.321 5.261 5.321 145,839 +0.02(+0.47%)
Jan 30, 2008 5.304 5.339 5.275 5.297 209,715 -0.02(-0.47%)
Jan 29, 2008 5.272 5.339 5.272 5.321 179,190 +0.02(+0.33%)
Jan 28, 2008 5.343 5.343 5.282 5.304 165,341 -0.03(-0.53%)
Jan 25, 2008 5.332 5.396 5.318 5.332 213,389 -0.02(-0.33%)
Jan 24, 2008 5.275 5.364 5.275 5.350 275,286 +0.02(+0.47%)
Jan 23, 2008 5.236 5.325 5.173 5.325 267,373 +0.08(+1.48%)
Jan 22, 2008 5.208 5.325 5.102 5.247 374,466 -0.12(-2.24%)
Jan 21, 2008 5.374 5.424 5.311 5.367 0 +0.00(+0.00%)
Jan 18, 2008 5.374 5.424 5.311 5.367 203,799 -0.01(-0.20%)
Jan 17, 2008 5.456 5.459 5.371 5.378 264,264 -0.08(-1.43%)
Jan 16, 2008 5.427 5.463 5.420 5.456 209,715 +0.03(+0.59%)
Jan 15, 2008 5.420 5.477 5.420 5.424 238,544 -0.05(-0.90%)
Jan 14, 2008 5.438 5.481 5.438 5.473 131,990 +0.02(+0.45%)
Jan 11, 2008 5.445 5.470 5.431 5.449 188,517 +0.00(+0.00%)
Jan 10, 2008 5.438 5.449 5.406 5.449 305,944 +0.01(+0.13%)
Jan 09, 2008 5.473 5.473 5.424 5.442 135,772 -0.01(-0.26%)
Jan 08, 2008 5.442 5.470 5.417 5.456 438,073 +0.03(+0.52%)
Jan 07, 2008 5.413 5.438 5.385 5.427 175,349 -0.00(-0.06%)
Jan 04, 2008 5.427 5.459 5.410 5.431 84,977 -0.04(-0.78%)
Jan 03, 2008 5.350 5.473 5.350 5.473 145,839 +0.13(+2.47%)
Jan 02, 2008 5.343 5.364 5.318 5.342 184,278 +0.03(+0.52%)
Jan 01, 2008 5.272 5.318 5.236 5.314 957,783 +0.00(+0.00%)
Dec 31, 2007 5.272 5.318 5.236 5.314 957,783 +0.05(+0.87%)
Dec 28, 2007 5.279 5.297 5.254 5.268 553,965 -0.01(-0.20%)
Dec 27, 2007 5.265 5.307 5.251 5.279 622,363 -0.02(-0.40%)
Dec 26, 2007 5.304 5.321 5.268 5.300 397,693 +0.00(+0.07%)
Dec 24, 2007 5.272 5.304 5.247 5.297 847,341 +0.06(+1.08%)
Dec 21, 2007 5.258 5.290 5.240 5.240 446,564 +0.00(+0.00%)
Dec 20, 2007 5.233 5.265 5.233 5.240 305,528 -0.01(-0.20%)
Dec 19, 2007 5.268 5.282 5.222 5.251 249,001 -0.01(-0.17%)
Dec 18, 2007 5.272 5.300 5.222 5.259 420,561 -0.01(-0.24%)
Dec 17, 2007 5.254 5.307 5.236 5.272 454,195 -0.02(-0.33%)
Dec 14, 2007 5.236 5.321 5.236 5.290 481,045 -0.01(-0.13%)
Dec 13, 2007 5.314 5.318 5.236 5.297 581,663 -0.00(-0.07%)
Dec 12, 2007 5.392 5.392 5.297 5.300 381,840 -0.00(-0.07%)
Dec 11, 2007 5.350 5.364 5.286 5.304 398,516 -0.05(-0.93%)
Dec 10, 2007 5.343 5.374 5.343 5.353 364,882 +0.01(+0.20%)
Dec 07, 2007 5.332 5.374 5.332 5.343 382,688 -0.01(-0.20%)
Dec 06, 2007 5.343 5.367 5.335 5.353 297,615 +0.01(+0.13%)
Dec 05, 2007 5.350 5.378 5.321 5.346 388,623 +0.01(+0.20%)
Dec 04, 2007 5.410 5.417 5.335 5.335 297,332 -0.07(-1.37%)
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.