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, 2010 4.694 4.738 4.694 4.727 317,638 +0.03(+0.69%)
Mar 30, 2010 4.687 4.712 4.680 4.694 345,549 -0.01(-0.23%)
Mar 29, 2010 4.680 4.705 4.648 4.705 420,056 +0.05(+1.08%)
Mar 26, 2010 4.676 4.684 4.655 4.655 408,764 +0.01(+0.15%)
Mar 25, 2010 4.659 4.676 4.647 4.648 286,731 +0.01(+0.15%)
Mar 24, 2010 4.626 4.648 4.625 4.641 350,051 +0.01(+0.16%)
Mar 23, 2010 4.626 4.637 4.615 4.633 314,308 +0.01(+0.31%)
Mar 22, 2010 4.601 4.626 4.601 4.619 192,218 +0.02(+0.47%)
Mar 19, 2010 4.569 4.608 4.569 4.597 442,168 +0.01(+0.23%)
Mar 18, 2010 4.597 4.597 4.576 4.587 239,751 +0.00(+0.00%)
Mar 17, 2010 4.608 4.612 4.587 4.587 367,820 -0.01(-0.23%)
Mar 16, 2010 4.587 4.597 4.576 4.597 298,712 +0.01(+0.31%)
Mar 15, 2010 4.587 4.590 4.562 4.583 272,407 +0.00(+0.08%)
Mar 12, 2010 4.565 4.579 4.562 4.579 176,309 +0.01(+0.32%)
Mar 11, 2010 4.569 4.576 4.511 4.565 408,992 -0.00(-0.00%)
Mar 10, 2010 4.569 4.579 4.562 4.565 272,490 -0.01(-0.19%)
Mar 09, 2010 4.547 4.583 4.547 4.574 295,062 +0.01(+0.27%)
Mar 08, 2010 4.562 4.570 4.554 4.562 252,311 -0.02(-0.47%)
Mar 05, 2010 4.526 4.583 4.526 4.583 373,942 +0.06(+1.35%)
Mar 04, 2010 4.554 4.565 4.518 4.522 344,266 -0.03(-0.63%)
Mar 03, 2010 4.562 4.601 4.551 4.551 294,725 -0.03(-0.71%)
Mar 02, 2010 4.594 4.597 4.572 4.583 219,037 -0.00(-0.08%)
Mar 01, 2010 4.583 4.587 4.558 4.587 384,734 +0.01(+0.12%)
Feb 26, 2010 4.556 4.599 4.553 4.581 252,707 +0.02(+0.39%)
Feb 25, 2010 4.610 4.624 4.538 4.563 281,161 -0.03(-0.70%)
Feb 24, 2010 4.542 4.603 4.542 4.596 496,012 +0.04(+0.94%)
Feb 23, 2010 4.506 4.556 4.506 4.553 346,112 +0.02(+0.47%)
Feb 22, 2010 4.553 4.571 4.513 4.531 377,003 -0.02(-0.47%)
Feb 19, 2010 4.502 4.553 4.495 4.553 496,210 +0.05(+1.03%)
Feb 18, 2010 4.463 4.506 4.460 4.506 312,929 +0.03(+0.62%)
Feb 17, 2010 4.467 4.485 4.456 4.478 210,607 +0.01(+0.26%)
Feb 16, 2010 4.449 4.477 4.431 4.467 234,971 +0.03(+0.73%)
Feb 12, 2010 4.402 4.434 4.434 4.434 390,851 +0.02(+0.41%)
Feb 11, 2010 4.417 4.438 4.413 4.417 282,074 -0.01(-0.16%)
Feb 10, 2010 4.406 4.449 4.402 4.424 288,769 +0.02(+0.41%)
Feb 09, 2010 4.409 4.427 4.356 4.406 199,800 +0.02(+0.41%)
Feb 08, 2010 4.402 4.406 4.366 4.388 270,519 -0.02(-0.49%)
Feb 05, 2010 4.370 4.420 4.250 4.409 521,730 +0.04(+0.98%)
Feb 04, 2010 4.427 4.427 4.348 4.366 492,684 -0.06(-1.38%)
Feb 03, 2010 4.391 4.438 4.391 4.427 298,121 +0.01(+0.16%)
Feb 02, 2010 4.391 4.420 4.349 4.420 513,139 +0.05(+1.15%)
Feb 01, 2010 4.374 4.377 4.338 4.370 260,049 +0.01(+0.14%)
Jan 29, 2010 4.397 4.404 4.361 4.364 255,553 -0.05(-1.07%)
Jan 28, 2010 4.400 4.422 4.375 4.411 318,954 +0.02(+0.41%)
Jan 27, 2010 4.407 4.422 4.372 4.393 305,426 -0.01(-0.24%)
Jan 26, 2010 4.365 4.404 4.365 4.404 330,257 +0.01(+0.33%)
Jan 25, 2010 4.350 4.411 4.350 4.390 388,096 +0.03(+0.66%)
Jan 22, 2010 4.361 4.375 4.340 4.361 324,526 +0.00(+0.08%)
Jan 21, 2010 4.372 4.382 4.354 4.357 413,168 -0.01(-0.33%)
Jan 20, 2010 4.390 4.407 4.361 4.372 306,840 -0.04(-0.89%)
Jan 19, 2010 4.354 4.429 4.350 4.411 262,197 +0.05(+1.23%)
Jan 15, 2010 4.325 4.357 4.357 4.357 511,246 +0.03(+0.74%)
Jan 14, 2010 4.332 4.336 4.322 4.325 306,887 -0.01(-0.25%)
Jan 13, 2010 4.307 4.340 4.290 4.336 381,119 +0.03(+0.58%)
Jan 12, 2010 4.297 4.322 4.279 4.311 552,109 +0.01(+0.17%)
Jan 11, 2010 4.293 4.315 4.290 4.304 475,965 +0.00(+0.08%)
Jan 08, 2010 4.315 4.315 4.290 4.300 372,375 +0.00(+0.00%)
Jan 07, 2010 4.286 4.300 4.265 4.300 314,833 +0.02(+0.50%)
Jan 06, 2010 4.297 4.304 4.275 4.279 318,809 +0.00(+0.00%)
Jan 05, 2010 4.272 4.293 4.240 4.279 725,966 +0.01(+0.17%)
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.