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 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 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 (%)
Dec 31, 2009 4.189 4.210 4.210 4.210 638,473 +0.02(+0.42%)
Dec 30, 2009 4.196 4.210 4.154 4.193 428,393 -0.00(-0.08%)
Dec 29, 2009 4.147 4.196 4.147 4.196 450,713 +0.04(+0.94%)
Dec 28, 2009 4.161 4.164 4.122 4.157 344,453 -0.00(-0.07%)
Dec 24, 2009 4.108 4.160 4.108 4.160 73,866 +0.03(+0.75%)
Dec 23, 2009 4.133 4.150 4.111 4.129 427,734 -0.00(-0.09%)
Dec 22, 2009 4.118 4.143 4.072 4.133 474,166 +0.05(+1.30%)
Dec 21, 2009 4.118 4.118 4.051 4.079 477,786 -0.00(-0.09%)
Dec 18, 2009 4.033 4.115 4.033 4.083 405,570 +0.05(+1.23%)
Dec 17, 2009 4.009 4.041 3.991 4.033 392,388 +0.00(+0.09%)
Dec 16, 2009 3.973 4.033 3.973 4.030 407,924 +0.06(+1.42%)
Dec 15, 2009 3.956 3.984 3.949 3.973 328,541 +0.02(+0.45%)
Dec 14, 2009 3.934 3.963 3.934 3.956 284,057 +0.02(+0.63%)
Dec 11, 2009 3.934 3.938 3.920 3.931 182,152 +0.00(+0.09%)
Dec 10, 2009 3.956 3.956 3.927 3.927 448,070 -0.02(-0.45%)
Dec 09, 2009 3.963 3.977 3.924 3.945 539,672 +0.01(+0.18%)
Dec 08, 2009 3.874 3.938 3.874 3.938 353,952 +0.04(+1.00%)
Dec 07, 2009 3.892 3.899 3.874 3.899 329,764 +0.01(+0.27%)
Dec 04, 2009 3.867 3.888 3.860 3.888 246,325 +0.03(+0.82%)
Dec 03, 2009 3.853 3.867 3.835 3.857 558,165 +0.00(+0.09%)
Dec 02, 2009 3.860 3.874 3.846 3.853 429,071 -0.00(-0.09%)
Dec 01, 2009 3.842 3.885 3.832 3.857 741,906 +0.01(+0.37%)
Nov 30, 2009 3.857 3.857 3.836 3.842 290,752 +0.00(+0.00%)
Nov 27, 2009 3.825 3.846 3.821 3.842 60,871 -0.02(-0.64%)
Nov 25, 2009 3.846 3.867 3.821 3.867 193,396 +0.04(+1.02%)
Nov 24, 2009 3.821 3.835 3.807 3.828 286,001 +0.01(+0.17%)
Nov 23, 2009 3.821 3.839 3.815 3.822 408,125 -0.00(-0.06%)
Nov 20, 2009 3.786 3.828 3.786 3.824 440,456 +0.02(+0.64%)
Nov 19, 2009 3.803 3.835 3.779 3.800 738,780 -0.02(-0.56%)
Nov 18, 2009 3.793 3.825 3.793 3.821 170,437 +0.01(+0.37%)
Nov 17, 2009 3.782 3.811 3.782 3.807 355,445 +0.02(+0.47%)
Nov 16, 2009 3.803 3.811 3.779 3.789 289,591 +0.01(+0.28%)
Nov 13, 2009 3.803 3.803 3.765 3.779 286,075 -0.01(-0.20%)
Nov 12, 2009 3.814 3.821 3.782 3.786 246,294 -0.03(-0.73%)
Nov 11, 2009 3.821 3.828 3.811 3.814 249,948 -0.01(-0.38%)
Nov 10, 2009 3.839 3.841 3.814 3.829 328,247 -0.01(-0.27%)
Nov 09, 2009 3.849 3.853 3.832 3.839 403,736 +0.00(+0.00%)
Nov 06, 2009 3.828 3.860 3.821 3.839 232,948 +0.01(+0.18%)
Nov 05, 2009 3.846 3.853 3.828 3.832 205,001 -0.01(-0.18%)
Nov 04, 2009 3.825 3.842 3.825 3.839 183,902 +0.02(+0.65%)
Nov 03, 2009 3.818 3.832 3.803 3.814 370,060 -0.01(-0.19%)
Nov 02, 2009 3.839 3.864 3.821 3.821 412,322 -0.04(-0.92%)
Oct 30, 2009 3.867 3.892 3.779 3.857 637,498 -0.01(-0.27%)
Oct 29, 2009 3.849 3.917 3.849 3.867 341,330 +0.02(+0.55%)
Oct 28, 2009 3.913 3.926 3.846 3.846 250,090 -0.07(-1.90%)
Oct 27, 2009 3.924 3.959 3.920 3.920 307,015 -0.02(-0.45%)
Oct 26, 2009 3.959 3.966 3.906 3.938 284,000 -0.00(-0.10%)
Oct 23, 2009 3.952 3.987 3.941 3.942 251,376 +0.01(+0.19%)
Oct 22, 2009 3.924 3.959 3.920 3.934 361,569 -0.00(-0.09%)
Oct 21, 2009 3.966 3.966 3.931 3.938 329,292 -0.01(-0.19%)
Oct 20, 2009 3.945 3.963 3.941 3.945 276,544 -0.00(-0.08%)
Oct 19, 2009 3.938 3.970 3.934 3.949 292,623 +0.00(+0.09%)
Oct 16, 2009 3.906 3.956 3.888 3.945 316,896 +0.03(+0.81%)
Oct 15, 2009 3.924 3.941 3.910 3.913 273,014 -0.04(-0.90%)
Oct 14, 2009 3.949 3.966 3.945 3.949 278,769 +0.01(+0.36%)
Oct 13, 2009 3.910 3.938 3.910 3.934 174,552 +0.01(+0.18%)
Oct 12, 2009 3.913 3.931 3.895 3.927 451,835 +0.03(+0.73%)
Oct 09, 2009 3.853 3.906 3.853 3.899 284,806 +0.05(+1.29%)
Oct 08, 2009 3.860 3.874 3.849 3.849 338,263 +0.00(+0.09%)
Oct 07, 2009 3.825 3.846 3.821 3.846 264,476 +0.01(+0.37%)
Oct 06, 2009 3.885 3.903 3.825 3.832 680,702 -0.04(-1.01%)
Oct 05, 2009 3.857 3.892 3.821 3.871 726,237 +0.01(+0.18%)
Oct 02, 2009 3.839 3.871 3.818 3.864 223,299 +0.01(+0.28%)
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.