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 )

10.42 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2008 4.784 4.819 4.770 4.816 131,996 +0.03(+0.59%)
Mar 28, 2008 4.823 4.904 4.777 4.787 120,962 -0.05(-1.10%)
Mar 27, 2008 4.809 4.858 4.809 4.840 215,359 +0.04(+0.74%)
Mar 26, 2008 4.794 4.816 4.759 4.805 223,555 +0.01(+0.30%)
Mar 25, 2008 4.812 4.812 4.763 4.791 118,913 -0.01(-0.29%)
Mar 24, 2008 4.798 4.826 4.784 4.805 246,865 +0.02(+0.44%)
Mar 21, 2008 4.671 4.806 4.660 4.784 293,852 +0.00(+0.00%)
Mar 20, 2008 4.671 4.806 4.660 4.784 293,852 +0.11(+2.42%)
Mar 19, 2008 4.759 4.791 4.653 4.671 318,358 -0.07(-1.57%)
Mar 18, 2008 4.681 4.794 4.678 4.745 322,755 +0.09(+1.90%)
Mar 17, 2008 4.685 4.741 4.653 4.656 272,977 -0.10(-2.08%)
Mar 14, 2008 4.777 4.809 4.685 4.755 286,862 -0.03(-0.59%)
Mar 13, 2008 4.840 4.840 4.784 4.784 164,814 -0.06(-1.31%)
Mar 12, 2008 4.893 4.911 4.812 4.847 176,074 -0.01(-0.22%)
Mar 11, 2008 4.731 4.901 4.731 4.858 202,804 +0.05(+1.03%)
Mar 10, 2008 4.858 4.876 4.794 4.809 251,252 -0.06(-1.16%)
Mar 07, 2008 4.869 4.943 4.830 4.865 217,620 -0.04(-0.72%)
Mar 06, 2008 4.943 4.943 4.886 4.901 167,595 -0.06(-1.14%)
Mar 05, 2008 4.950 4.978 4.908 4.957 210,271 +0.05(+1.08%)
Mar 04, 2008 4.904 4.904 4.865 4.904 162,138 +0.01(+0.29%)
Mar 03, 2008 4.893 4.905 4.869 4.890 190,205 +0.00(+0.07%)
Feb 29, 2008 4.964 4.964 4.883 4.886 622,548 -0.08(-1.71%)
Feb 28, 2008 5.049 5.049 4.971 4.971 280,653 -0.07(-1.47%)
Feb 27, 2008 5.035 5.046 4.975 5.046 352,971 +0.03(+0.60%)
Feb 26, 2008 4.904 5.029 4.901 5.016 474,524 +0.09(+1.83%)
Feb 25, 2008 4.812 4.929 4.812 4.925 501,091 +0.13(+2.81%)
Feb 22, 2008 4.755 4.816 4.755 4.791 378,715 +0.04(+0.82%)
Feb 21, 2008 4.720 4.773 4.709 4.752 321,625 +0.04(+0.75%)
Feb 20, 2008 4.656 4.734 4.649 4.717 555,442 +0.01(+0.23%)
Feb 19, 2008 4.621 4.724 4.617 4.706 442,305 +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 4.614 504,482 -0.04(-0.76%)
Feb 14, 2008 4.759 4.773 4.617 4.649 935,138 -0.15(-3.17%)
Feb 13, 2008 4.805 4.851 4.763 4.801 901,585 -0.01(-0.29%)
Feb 12, 2008 4.844 4.865 4.709 4.816 968,010 -0.07(-1.38%)
Feb 11, 2008 4.915 4.918 4.865 4.883 442,240 -0.03(-0.65%)
Feb 08, 2008 4.947 4.968 4.915 4.915 287,213 -0.05(-0.93%)
Feb 07, 2008 5.000 5.010 4.939 4.961 434,448 -0.06(-1.20%)
Feb 06, 2008 5.067 5.095 5.021 5.021 315,407 -0.05(-0.98%)
Feb 05, 2008 5.152 5.159 5.063 5.070 251,987 -0.08(-1.58%)
Feb 04, 2008 5.226 5.233 5.148 5.152 296,248 -0.09(-1.69%)
Feb 01, 2008 5.244 5.276 5.215 5.240 289,971 -0.08(-1.53%)
Jan 31, 2008 5.272 5.322 5.261 5.322 145,833 +0.02(+0.47%)
Jan 30, 2008 5.304 5.339 5.276 5.297 209,706 -0.02(-0.47%)
Jan 29, 2008 5.272 5.339 5.272 5.322 179,183 +0.02(+0.33%)
Jan 28, 2008 5.343 5.343 5.283 5.304 165,334 -0.03(-0.53%)
Jan 25, 2008 5.332 5.396 5.318 5.332 213,380 -0.02(-0.33%)
Jan 24, 2008 5.276 5.364 5.276 5.350 275,275 +0.02(+0.46%)
Jan 23, 2008 5.237 5.325 5.173 5.325 267,361 +0.08(+1.48%)
Jan 22, 2008 5.208 5.325 5.102 5.247 374,450 -0.12(-2.24%)
Jan 21, 2008 5.375 5.424 5.311 5.368 0 +0.00(+0.00%)
Jan 18, 2008 5.375 5.424 5.311 5.368 203,791 -0.01(-0.20%)
Jan 17, 2008 5.456 5.460 5.371 5.378 264,252 -0.08(-1.43%)
Jan 16, 2008 5.428 5.463 5.421 5.456 209,706 +0.03(+0.59%)
Jan 15, 2008 5.421 5.477 5.421 5.424 238,534 -0.05(-0.90%)
Jan 14, 2008 5.438 5.481 5.438 5.474 131,985 +0.02(+0.45%)
Jan 11, 2008 5.445 5.470 5.431 5.449 188,509 +0.00(+0.00%)
Jan 10, 2008 5.438 5.449 5.406 5.449 305,931 +0.01(+0.13%)
Jan 09, 2008 5.474 5.474 5.424 5.442 135,766 -0.01(-0.26%)
Jan 08, 2008 5.442 5.470 5.417 5.456 438,055 +0.03(+0.52%)
Jan 07, 2008 5.414 5.438 5.385 5.428 175,342 -0.00(-0.06%)
Jan 04, 2008 5.428 5.460 5.410 5.431 84,973 -0.04(-0.78%)
Jan 03, 2008 5.350 5.474 5.350 5.474 145,833 +0.13(+2.47%)
Jan 02, 2008 5.343 5.364 5.318 5.342 184,270 +0.03(+0.52%)
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.