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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 2.757 2.886 2.757 2.875 153,353 +0.10(+3.60%)
Mar 30, 2009 2.757 2.829 2.743 2.775 154,912 -0.08(-2.87%)
Mar 26, 2009 2.815 2.857 2.815 2.857 134,718 +0.04(+1.52%)
Mar 25, 2009 2.818 2.857 2.815 2.815 166,990 +0.03(+1.16%)
Mar 24, 2009 2.732 2.829 2.722 2.782 179,706 +0.01(+0.26%)
Mar 23, 2009 2.697 2.775 2.662 2.775 197,204 +0.08(+2.91%)
Mar 20, 2009 2.707 2.707 2.672 2.697 124,121 +0.02(+0.94%)
Mar 19, 2009 2.682 2.715 2.643 2.672 130,628 +0.03(+1.08%)
Mar 18, 2009 2.607 2.661 2.607 2.643 118,967 +0.00(+0.00%)
Mar 17, 2009 2.643 2.679 2.590 2.643 239,805 -0.04(-1.60%)
Mar 16, 2009 2.732 2.797 2.682 2.686 293,903 -0.08(-2.72%)
Mar 13, 2009 2.747 2.804 2.737 2.761 0 -0.02(-0.64%)
Mar 12, 2009 2.711 2.804 2.650 2.779 890,647 +0.09(+3.46%)
Mar 11, 2009 2.804 2.804 2.529 2.686 805,511 +0.10(+3.72%)
Mar 10, 2009 2.411 2.593 2.400 2.590 858,815 +0.18(+7.53%)
Mar 09, 2009 2.407 2.440 2.375 2.408 417,143 -0.05(-2.01%)
Mar 06, 2009 2.550 2.607 2.361 2.457 0 -0.11(-4.31%)
Mar 05, 2009 2.554 2.590 2.529 2.568 127,134 -0.05(-1.91%)
Mar 04, 2009 2.632 2.654 2.582 2.618 436,573 -0.03(-1.21%)
Mar 02, 2009 2.661 2.661 2.554 2.650 396,002 -0.06(-2.24%)
Feb 27, 2009 2.690 2.797 2.690 2.711 0 -0.06(-2.06%)
Feb 26, 2009 2.743 2.868 2.734 2.768 309,990 +0.02(+0.65%)
Feb 25, 2009 2.768 2.850 2.734 2.750 179,522 -0.02(-0.65%)
Feb 24, 2009 2.732 2.840 2.707 2.768 375,817 +0.01(+0.52%)
Feb 23, 2009 2.761 2.800 2.718 2.754 284,311 -0.00(-0.13%)
Feb 20, 2009 2.818 2.832 2.687 2.757 497,858 -0.10(-3.38%)
Feb 19, 2009 2.997 3.004 2.850 2.854 256,995 -0.11(-3.74%)
Feb 18, 2009 2.915 3.004 2.825 2.965 897,680 +0.04(+1.34%)
Feb 17, 2009 3.029 3.032 2.900 2.925 452,864 -0.13(-4.21%)
Feb 13, 2009 3.090 3.122 3.040 3.054 108,040 -0.01(-0.35%)
Feb 12, 2009 3.072 3.075 2.997 3.065 156,021 -0.01(-0.35%)
Feb 11, 2009 3.290 3.290 3.025 3.075 157,541 +0.03(+0.94%)
Feb 10, 2009 2.997 3.050 2.986 3.047 302,955 +0.04(+1.43%)
Feb 09, 2009 2.982 3.029 2.979 3.004 226,319 -0.01(-0.24%)
Feb 06, 2009 2.957 3.036 2.947 3.011 243,982 +0.05(+1.81%)
Feb 05, 2009 2.982 3.000 2.950 2.957 369,467 -0.04(-1.43%)
Feb 04, 2009 3.025 3.036 2.997 3.000 127,680 -0.02(-0.80%)
Feb 03, 2009 2.975 3.136 2.929 3.024 398,295 +0.04(+1.41%)
Feb 02, 2009 2.954 3.015 2.882 2.982 257,832 -0.01(-0.24%)
Jan 30, 2009 2.965 3.097 2.954 2.990 0 -0.03(-0.95%)
Jan 29, 2009 3.018 3.118 2.999 3.018 381,198 +0.00(+0.12%)
Jan 28, 2009 2.897 3.015 2.882 3.015 266,463 +0.14(+4.98%)
Jan 27, 2009 2.911 2.929 2.868 2.872 262,857 -0.01(-0.37%)
Jan 26, 2009 2.857 2.929 2.825 2.882 412,767 +0.00(+0.12%)
Jan 23, 2009 2.750 2.890 2.732 2.879 247,459 +0.10(+3.73%)
Jan 22, 2009 2.815 2.815 2.768 2.775 291,901 -0.04(-1.27%)
Jan 21, 2009 2.786 2.811 2.747 2.811 528,926 +0.03(+1.16%)
Jan 20, 2009 2.854 2.854 2.775 2.779 164,767 -0.08(-2.63%)
Jan 16, 2009 2.815 2.890 2.800 2.854 278,628 +0.04(+1.52%)
Jan 15, 2009 2.847 2.847 2.777 2.811 672,290 -0.02(-0.88%)
Jan 14, 2009 2.907 2.907 2.807 2.836 203,445 -0.08(-2.58%)
Jan 13, 2009 2.911 2.957 2.893 2.911 301,815 +0.00(+0.00%)
Jan 12, 2009 2.897 2.954 2.875 2.911 241,980 +0.01(+0.49%)
Jan 09, 2009 2.843 2.897 2.829 2.897 276,716 +0.06(+2.27%)
Jan 08, 2009 2.815 2.879 2.807 2.832 579,968 +0.01(+0.51%)
Jan 07, 2009 2.825 2.850 2.804 2.818 470,259 +0.02(+0.64%)
Jan 06, 2009 2.793 2.893 2.790 2.800 642,759 +0.07(+2.62%)
Jan 05, 2009 2.750 2.761 2.697 2.729 384,532 +0.01(+0.39%)
Jan 02, 2009 2.443 2.718 2.443 2.718 0 +0.22(+8.71%)
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.