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 -0.00 (-0.03%)
Streaming Delayed Price Updated: 2:52 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 (%)
Mar 30, 2012 5.944 6.035 5.896 5.932 449,741 -0.01(-0.20%)
Mar 29, 2012 5.873 5.944 5.856 5.944 335,983 +0.07(+1.21%)
Mar 28, 2012 5.905 5.905 5.758 5.873 271,093 -0.01(-0.20%)
Mar 27, 2012 5.893 5.909 5.853 5.885 175,854 -0.02(-0.27%)
Mar 26, 2012 5.889 5.901 5.861 5.901 184,414 +0.04(+0.74%)
Mar 23, 2012 5.869 5.897 5.853 5.857 346,127 -0.02(-0.40%)
Mar 22, 2012 5.810 5.885 5.810 5.881 247,774 +0.03(+0.54%)
Mar 21, 2012 5.845 5.861 5.819 5.849 275,408 +0.02(+0.41%)
Mar 20, 2012 5.825 5.825 5.817 5.825 305,972 +0.01(+0.14%)
Mar 19, 2012 5.861 5.865 5.806 5.817 255,019 -0.05(-0.81%)
Mar 16, 2012 5.837 5.865 5.778 5.865 227,395 +0.03(+0.48%)
Mar 15, 2012 5.865 5.865 5.818 5.837 233,772 +0.04(+0.61%)
Mar 14, 2012 5.857 5.861 5.786 5.802 148,959 -0.04(-0.68%)
Mar 13, 2012 5.837 5.861 5.774 5.841 211,444 +0.06(+1.02%)
Mar 12, 2012 5.841 5.853 5.778 5.782 172,127 -0.06(-1.01%)
Mar 09, 2012 5.845 5.849 5.770 5.841 316,356 +0.00(+0.00%)
Mar 08, 2012 5.833 5.857 5.814 5.841 297,541 -0.00(-0.07%)
Mar 07, 2012 5.718 5.849 5.714 5.845 190,142 +0.16(+2.79%)
Mar 06, 2012 5.770 5.792 5.687 5.687 241,786 -0.12(-2.11%)
Mar 05, 2012 5.833 5.833 5.794 5.810 149,086 -0.04(-0.74%)
Mar 02, 2012 5.825 5.857 5.798 5.853 186,965 +0.02(+0.34%)
Mar 01, 2012 5.810 5.845 5.788 5.833 116,710 +0.03(+0.58%)
Feb 29, 2012 5.819 5.819 5.741 5.800 166,148 +0.00(+0.00%)
Feb 28, 2012 5.788 5.815 5.764 5.800 181,308 +0.06(+0.96%)
Feb 27, 2012 5.784 5.784 5.717 5.744 157,281 +0.02(+0.34%)
Feb 24, 2012 5.808 5.811 5.717 5.725 162,945 -0.05(-0.82%)
Feb 23, 2012 5.776 5.804 5.752 5.772 244,831 +0.03(+0.48%)
Feb 22, 2012 5.756 5.772 5.717 5.744 130,401 +0.02(+0.41%)
Feb 21, 2012 5.709 5.760 5.681 5.721 189,947 +0.05(+0.83%)
Feb 17, 2012 5.697 5.784 5.670 5.674 178,269 -0.04(-0.64%)
Feb 16, 2012 5.717 5.741 5.681 5.710 229,032 +0.01(+0.22%)
Feb 15, 2012 5.725 5.733 5.689 5.697 222,853 +0.00(+0.00%)
Feb 14, 2012 5.685 5.709 5.674 5.697 204,267 +0.02(+0.42%)
Feb 13, 2012 5.670 5.717 5.654 5.674 178,044 +0.01(+0.14%)
Feb 10, 2012 5.626 5.674 5.614 5.666 134,284 +0.01(+0.21%)
Feb 09, 2012 5.642 5.677 5.626 5.654 307,547 +0.02(+0.35%)
Feb 08, 2012 5.638 5.646 5.618 5.634 205,766 -0.02(-0.28%)
Feb 07, 2012 5.634 5.658 5.622 5.650 195,849 +0.02(+0.35%)
Feb 06, 2012 5.610 5.638 5.606 5.630 183,241 -0.01(-0.14%)
Feb 03, 2012 5.646 5.650 5.622 5.638 181,448 +0.02(+0.28%)
Feb 02, 2012 5.638 5.658 5.611 5.622 116,847 +0.02(+0.28%)
Feb 01, 2012 5.650 5.666 5.591 5.606 279,805 -0.02(-0.40%)
Jan 31, 2012 5.661 5.661 5.562 5.629 248,198 -0.02(-0.35%)
Jan 30, 2012 5.637 5.664 5.590 5.649 234,832 +0.01(+0.21%)
Jan 27, 2012 5.649 5.657 5.610 5.637 182,382 +0.04(+0.70%)
Jan 26, 2012 5.657 5.688 5.594 5.598 261,900 -0.05(-0.90%)
Jan 25, 2012 5.700 5.708 5.610 5.649 287,736 +0.03(+0.57%)
Jan 24, 2012 5.700 5.700 5.606 5.617 176,332 -0.05(-0.91%)
Jan 23, 2012 5.617 5.700 5.555 5.668 318,388 +0.07(+1.26%)
Jan 20, 2012 5.606 5.629 5.586 5.598 187,100 +0.03(+0.49%)
Jan 19, 2012 5.559 5.625 5.543 5.570 202,924 +0.04(+0.71%)
Jan 18, 2012 5.582 5.590 5.484 5.531 229,272 -0.04(-0.63%)
Jan 17, 2012 5.590 5.610 5.523 5.566 210,890 +0.02(+0.28%)
Jan 13, 2012 5.566 5.594 5.508 5.551 284,252 -0.05(-0.91%)
Jan 12, 2012 5.531 5.602 5.425 5.602 272,653 +0.07(+1.28%)
Jan 11, 2012 5.551 5.551 5.504 5.531 174,303 +0.05(+0.93%)
Jan 10, 2012 5.437 5.523 5.429 5.480 204,185 +0.04(+0.72%)
Jan 09, 2012 5.492 5.492 5.406 5.441 297,712 -0.03(-0.57%)
Jan 06, 2012 5.484 5.500 5.437 5.472 398,032 +0.05(+1.01%)
Jan 05, 2012 5.417 5.423 5.288 5.417 404,412 +0.10(+1.84%)
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.