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 )

10.50 -0.05 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 28, 2013 6.533 6.581 6.512 6.525 230,260 -0.04(-0.66%)
Jun 27, 2013 6.624 6.650 6.512 6.568 378,945 +0.00(+0.07%)
Jun 26, 2013 6.542 6.675 6.538 6.563 282,943 +0.06(+0.86%)
Jun 25, 2013 6.395 6.538 6.365 6.507 266,924 +0.11(+1.75%)
Jun 24, 2013 6.417 6.503 6.339 6.395 245,308 -0.07(-1.13%)
Jun 21, 2013 6.378 6.502 6.378 6.469 225,792 +0.06(+1.01%)
Jun 20, 2013 6.542 6.542 6.361 6.404 323,285 -0.16(-2.36%)
Jun 19, 2013 6.533 6.581 6.512 6.559 237,221 +0.01(+0.18%)
Jun 18, 2013 6.606 6.619 6.529 6.547 239,900 -0.02(-0.38%)
Jun 17, 2013 6.632 6.632 6.550 6.572 234,760 -0.06(-0.91%)
Jun 14, 2013 6.594 6.632 6.546 6.632 183,286 +0.07(+1.12%)
Jun 13, 2013 6.490 6.594 6.482 6.559 313,161 -0.01(-0.13%)
Jun 12, 2013 6.546 6.598 6.482 6.568 294,766 +0.00(+0.07%)
Jun 11, 2013 6.572 6.602 6.469 6.563 288,704 -0.03(-0.52%)
Jun 10, 2013 6.684 6.701 6.572 6.598 364,435 -0.09(-1.42%)
Jun 07, 2013 6.718 6.718 6.667 6.693 195,247 -0.01(-0.19%)
Jun 06, 2013 6.654 6.718 6.611 6.706 265,807 +0.10(+1.57%)
Jun 05, 2013 6.581 6.628 6.555 6.602 223,085 +0.02(+0.26%)
Jun 04, 2013 6.331 6.645 6.271 6.585 464,939 +0.20(+3.10%)
Jun 03, 2013 6.581 6.591 6.361 6.387 497,007 -0.19(-2.96%)
May 31, 2013 6.757 6.783 6.552 6.582 309,914 -0.14(-2.10%)
May 30, 2013 6.740 6.803 6.723 6.723 156,317 -0.04(-0.57%)
May 29, 2013 6.881 6.890 6.732 6.762 343,325 -0.06(-0.94%)
May 28, 2013 6.937 6.954 6.817 6.826 134,938 -0.08(-1.12%)
May 24, 2013 6.967 6.993 6.890 6.903 203,408 -0.05(-0.68%)
May 23, 2013 6.881 6.976 6.864 6.950 173,348 +0.01(+0.12%)
May 22, 2013 6.890 6.967 6.886 6.941 124,030 +0.02(+0.31%)
May 21, 2013 6.877 6.946 6.834 6.920 164,955 +0.01(+0.19%)
May 20, 2013 6.993 7.006 6.839 6.907 471,164 -0.07(-0.98%)
May 17, 2013 7.040 7.053 6.963 6.976 243,644 -0.03(-0.43%)
May 16, 2013 7.014 7.057 6.997 7.006 92,170 -0.00(-0.06%)
May 15, 2013 6.993 7.018 6.947 7.010 253,952 +0.05(+0.74%)
May 13, 2013 7.036 7.066 6.959 6.959 175,441 -0.09(-1.34%)
May 10, 2013 7.014 7.066 6.997 7.053 128,280 +0.06(+0.80%)
May 09, 2013 6.980 7.040 6.963 6.997 154,197 +0.03(+0.49%)
May 08, 2013 6.980 6.989 6.937 6.963 192,841 +0.01(+0.18%)
May 07, 2013 6.907 6.959 6.907 6.950 118,603 +0.05(+0.68%)
May 06, 2013 6.903 6.954 6.882 6.903 156,112 +0.03(+0.44%)
May 03, 2013 6.924 6.920 6.851 6.873 151,682 -0.05(-0.68%)
May 02, 2013 6.911 6.963 6.911 6.920 150,208 +0.00(+0.06%)
May 01, 2013 6.903 6.959 6.860 6.916 194,690 +0.01(+0.17%)
Apr 30, 2013 6.904 6.938 6.857 6.904 162,171 -0.03(-0.43%)
Apr 29, 2013 6.917 6.976 6.836 6.934 193,688 +0.04(+0.62%)
Apr 26, 2013 6.917 6.900 6.873 6.891 110,397 +0.01(+0.12%)
Apr 25, 2013 6.942 6.942 6.823 6.883 242,494 -0.06(-0.86%)
Apr 24, 2013 6.998 6.998 6.934 6.942 242,689 +0.01(+0.18%)
Apr 23, 2013 6.985 7.027 6.925 6.929 267,850 -0.03(-0.43%)
Apr 22, 2013 6.951 7.006 6.878 6.959 122,735 -0.00(-0.06%)
Apr 19, 2013 6.972 6.976 6.874 6.964 150,199 +0.03(+0.43%)
Apr 18, 2013 6.929 7.006 6.883 6.934 184,728 +0.03(+0.49%)
Apr 17, 2013 6.823 6.900 6.823 6.900 99,737 +0.04(+0.56%)
Apr 16, 2013 6.904 6.904 6.832 6.861 158,826 -0.01(-0.12%)
Apr 15, 2013 6.938 6.938 6.836 6.870 135,191 -0.03(-0.49%)
Apr 12, 2013 6.878 6.942 6.819 6.904 194,239 +0.03(+0.43%)
Apr 11, 2013 6.857 6.883 6.840 6.874 128,389 +0.03(+0.44%)
Apr 10, 2013 6.802 6.891 6.802 6.844 217,353 +0.02(+0.31%)
Apr 09, 2013 6.785 6.866 6.785 6.823 152,554 +0.02(+0.31%)
Apr 08, 2013 6.759 6.840 6.759 6.802 156,602 +0.04(+0.63%)
Apr 05, 2013 6.785 6.819 6.708 6.759 122,087 -0.02(-0.31%)
Apr 04, 2013 6.729 6.797 6.721 6.780 201,704 +0.09(+1.27%)
Apr 03, 2013 6.789 6.802 6.653 6.695 440,871 -0.16(-2.30%)
Apr 02, 2013 6.917 6.925 6.836 6.853 210,076 -0.01(-0.19%)
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.