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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 2.937 3.068 2.926 2.961 0 -0.03(-0.95%)
Jan 29, 2009 2.990 3.089 2.971 2.990 384,828 +0.00(+0.12%)
Jan 28, 2009 2.869 2.986 2.855 2.986 269,001 +0.14(+4.98%)
Jan 27, 2009 2.884 2.901 2.841 2.845 265,360 -0.01(-0.37%)
Jan 26, 2009 2.830 2.901 2.799 2.855 416,698 +0.00(+0.12%)
Jan 23, 2009 2.724 2.862 2.707 2.852 249,815 +0.10(+3.73%)
Jan 22, 2009 2.788 2.788 2.742 2.749 294,681 -0.04(-1.27%)
Jan 21, 2009 2.760 2.785 2.721 2.785 533,963 +0.03(+1.16%)
Jan 20, 2009 2.827 2.827 2.749 2.753 166,336 -0.07(-2.63%)
Jan 16, 2009 2.788 2.862 2.774 2.827 281,281 +0.04(+1.52%)
Jan 15, 2009 2.820 2.820 2.751 2.785 678,692 -0.02(-0.88%)
Jan 14, 2009 2.880 2.880 2.781 2.809 205,382 -0.07(-2.58%)
Jan 13, 2009 2.884 2.930 2.866 2.884 304,689 +0.00(+0.00%)
Jan 12, 2009 2.869 2.926 2.848 2.884 244,284 +0.01(+0.49%)
Jan 09, 2009 2.816 2.869 2.802 2.869 279,351 +0.06(+2.27%)
Jan 08, 2009 2.788 2.852 2.781 2.806 585,490 +0.01(+0.51%)
Jan 07, 2009 2.799 2.823 2.777 2.792 474,737 +0.02(+0.64%)
Jan 06, 2009 2.767 2.866 2.763 2.774 648,880 +0.07(+2.62%)
Jan 05, 2009 2.724 2.735 2.671 2.703 388,194 +0.01(+0.39%)
Jan 02, 2009 2.420 2.693 2.420 2.693 0 +0.22(+8.71%)
Jan 01, 2009 2.420 2.540 2.420 2.477 0 +0.00(+0.00%)
Dec 31, 2008 2.420 2.540 2.420 2.477 429,204 +0.04(+1.45%)
Dec 30, 2008 2.395 2.452 2.381 2.441 409,928 +0.02(+1.03%)
Dec 29, 2008 2.406 2.477 2.392 2.417 481,927 -0.04(-1.73%)
Dec 26, 2008 2.339 2.463 2.335 2.459 240,446 +0.09(+3.89%)
Dec 24, 2008 2.381 2.413 2.360 2.367 239,804 -0.02(-0.74%)
Dec 23, 2008 2.406 2.406 2.349 2.385 335,242 -0.00(-0.15%)
Dec 22, 2008 2.424 2.466 2.356 2.388 446,956 -0.04(-1.60%)
Dec 19, 2008 2.463 2.463 2.346 2.427 409,202 +0.09(+3.90%)
Dec 18, 2008 2.225 2.544 2.222 2.336 884,728 +0.11(+5.13%)
Dec 17, 2008 2.084 2.261 2.063 2.222 872,979 +0.16(+7.72%)
Dec 16, 2008 1.950 2.073 1.950 2.063 460,243 +0.11(+5.81%)
Dec 15, 2008 1.950 2.006 1.946 1.950 412,433 -0.03(-1.61%)
Dec 12, 2008 1.946 2.003 1.928 1.981 563,456 -0.01(-0.36%)
Dec 11, 2008 2.066 2.080 1.978 1.988 587,384 -0.07(-3.44%)
Dec 10, 2008 2.087 2.130 2.038 2.059 462,191 -0.01(-0.51%)
Dec 09, 2008 2.144 2.144 2.049 2.070 332,057 -0.07(-3.31%)
Dec 08, 2008 2.176 2.208 2.038 2.141 735,858 -0.03(-1.30%)
Dec 05, 2008 2.215 2.215 2.155 2.169 463,683 -0.12(-5.11%)
Dec 04, 2008 2.240 2.321 2.229 2.286 460,602 -0.01(-0.62%)
Dec 03, 2008 2.303 2.325 2.208 2.300 247,407 +0.00(+0.15%)
Dec 02, 2008 2.282 2.320 2.257 2.296 304,327 -0.02(-1.07%)
Dec 01, 2008 2.321 2.378 2.300 2.321 357,779 -0.14(-5.75%)
Nov 28, 2008 2.470 2.470 2.434 2.463 61,524 -0.02(-1.00%)
Nov 26, 2008 2.314 2.501 2.300 2.487 281,541 +0.13(+5.56%)
Nov 25, 2008 2.353 2.395 2.271 2.356 263,359 -0.01(-0.45%)
Nov 24, 2008 2.342 2.424 2.342 2.367 202,988 +0.02(+1.06%)
Nov 21, 2008 2.264 2.420 2.190 2.342 703,151 +0.08(+3.44%)
Nov 20, 2008 2.434 2.434 2.250 2.264 501,960 -0.28(-11.11%)
Nov 19, 2008 2.551 2.572 2.399 2.547 343,520 -0.06(-2.17%)
Nov 18, 2008 2.671 2.703 2.604 2.604 325,516 -0.10(-3.54%)
Nov 17, 2008 2.806 2.806 2.696 2.700 194,670 -0.12(-4.15%)
Nov 14, 2008 2.809 2.859 2.788 2.816 152,272 -0.06(-1.97%)
Nov 13, 2008 2.852 2.894 2.770 2.873 287,556 +0.01(+0.37%)
Nov 12, 2008 2.976 2.976 2.862 2.862 342,723 -0.11(-3.58%)
Nov 11, 2008 3.025 3.068 2.968 2.968 115,750 -0.10(-3.12%)
Nov 10, 2008 3.135 3.145 3.025 3.064 258,600 +0.01(+0.23%)
Nov 07, 2008 3.000 3.094 3.000 3.057 118,769 +0.03(+0.93%)
Nov 06, 2008 3.114 3.114 2.993 3.029 318,680 -0.06(-1.83%)
Nov 05, 2008 3.099 3.099 3.060 3.085 149,940 -0.02(-0.57%)
Nov 04, 2008 3.025 3.103 3.011 3.103 625,051 +0.09(+3.06%)
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.