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 (%)
Jul 31, 2013 6.762 6.822 6.762 6.818 121,019 +0.03(+0.45%)
Jul 30, 2013 6.809 6.874 6.731 6.788 207,100 -0.04(-0.63%)
Jul 29, 2013 6.818 6.913 6.801 6.831 191,780 -0.00(-0.06%)
Jul 26, 2013 6.866 6.991 6.777 6.835 226,633 -0.10(-1.38%)
Jul 25, 2013 6.866 6.931 6.866 6.931 173,266 +0.05(+0.69%)
Jul 24, 2013 6.879 6.887 6.796 6.883 207,666 +0.04(+0.57%)
Jul 23, 2013 6.731 6.874 6.606 6.844 337,113 +0.12(+1.80%)
Jul 22, 2013 6.751 6.757 6.680 6.723 130,084 +0.02(+0.26%)
Jul 19, 2013 6.697 6.754 6.692 6.705 156,453 -0.03(-0.45%)
Jul 18, 2013 6.731 6.792 6.710 6.736 186,408 -0.02(-0.26%)
Jul 17, 2013 6.714 6.801 6.714 6.753 175,447 +0.03(+0.45%)
Jul 16, 2013 6.731 6.757 6.675 6.723 124,535 -0.03(-0.51%)
Jul 15, 2013 6.714 6.757 6.688 6.757 162,773 +0.06(+0.84%)
Jul 12, 2013 6.606 6.714 6.584 6.701 231,850 +0.01(+0.19%)
Jul 11, 2013 6.619 6.701 6.606 6.688 267,838 +0.07(+1.11%)
Jul 10, 2013 6.567 6.641 6.567 6.615 116,789 +0.01(+0.13%)
Jul 09, 2013 6.524 6.641 6.381 6.606 195,940 +0.11(+1.73%)
Jul 08, 2013 6.519 6.580 6.441 6.493 156,693 -0.06(-0.86%)
Jul 05, 2013 6.541 6.701 6.459 6.550 171,061 +0.03(+0.50%)
Jul 03, 2013 6.493 6.537 6.415 6.517 113,980 -0.02(-0.23%)
Jul 02, 2013 6.602 6.602 6.515 6.532 175,404 -0.06(-0.85%)
Jul 01, 2013 6.615 6.662 6.537 6.589 243,474 +0.06(+0.98%)
Jun 28, 2013 6.533 6.581 6.512 6.525 230,260 -0.04(-0.66%)
Jun 27, 2013 6.624 6.650 6.512 6.568 378,945 +0.00(+0.07%)
Jun 26, 2013 6.542 6.675 6.538 6.563 282,943 +0.06(+0.86%)
Jun 25, 2013 6.395 6.538 6.365 6.507 266,924 +0.11(+1.75%)
Jun 24, 2013 6.417 6.503 6.339 6.395 245,308 -0.07(-1.13%)
Jun 21, 2013 6.378 6.502 6.378 6.469 225,792 +0.06(+1.01%)
Jun 20, 2013 6.542 6.542 6.361 6.404 323,285 -0.16(-2.36%)
Jun 19, 2013 6.533 6.581 6.512 6.559 237,221 +0.01(+0.18%)
Jun 18, 2013 6.606 6.619 6.529 6.547 239,900 -0.02(-0.38%)
Jun 17, 2013 6.632 6.632 6.550 6.572 234,760 -0.06(-0.91%)
Jun 14, 2013 6.594 6.632 6.546 6.632 183,286 +0.07(+1.12%)
Jun 13, 2013 6.490 6.594 6.482 6.559 313,161 -0.01(-0.13%)
Jun 12, 2013 6.546 6.598 6.482 6.568 294,766 +0.00(+0.07%)
Jun 11, 2013 6.572 6.602 6.469 6.563 288,704 -0.03(-0.52%)
Jun 10, 2013 6.684 6.701 6.572 6.598 364,435 -0.09(-1.42%)
Jun 07, 2013 6.718 6.718 6.667 6.693 195,247 -0.01(-0.19%)
Jun 06, 2013 6.654 6.718 6.611 6.706 265,807 +0.10(+1.57%)
Jun 05, 2013 6.581 6.628 6.555 6.602 223,085 +0.02(+0.26%)
Jun 04, 2013 6.331 6.645 6.271 6.585 464,939 +0.20(+3.10%)
Jun 03, 2013 6.581 6.591 6.361 6.387 497,007 -0.19(-2.96%)
May 31, 2013 6.757 6.783 6.552 6.582 309,914 -0.14(-2.10%)
May 30, 2013 6.740 6.803 6.723 6.723 156,317 -0.04(-0.57%)
May 29, 2013 6.881 6.890 6.732 6.762 343,325 -0.06(-0.94%)
May 28, 2013 6.937 6.954 6.817 6.826 134,938 -0.08(-1.12%)
May 24, 2013 6.967 6.993 6.890 6.903 203,408 -0.05(-0.68%)
May 23, 2013 6.881 6.976 6.864 6.950 173,348 +0.01(+0.12%)
May 22, 2013 6.890 6.967 6.886 6.941 124,030 +0.02(+0.31%)
May 21, 2013 6.877 6.946 6.834 6.920 164,955 +0.01(+0.19%)
May 20, 2013 6.993 7.006 6.839 6.907 471,164 -0.07(-0.98%)
May 17, 2013 7.040 7.053 6.963 6.976 243,644 -0.03(-0.43%)
May 16, 2013 7.014 7.057 6.997 7.006 92,170 -0.00(-0.06%)
May 15, 2013 6.993 7.018 6.947 7.010 253,952 +0.05(+0.74%)
May 13, 2013 7.036 7.066 6.959 6.959 175,441 -0.09(-1.34%)
May 10, 2013 7.014 7.066 6.997 7.053 128,280 +0.06(+0.80%)
May 09, 2013 6.980 7.040 6.963 6.997 154,197 +0.03(+0.49%)
May 08, 2013 6.980 6.989 6.937 6.963 192,841 +0.01(+0.18%)
May 07, 2013 6.907 6.959 6.907 6.950 118,603 +0.05(+0.68%)
May 06, 2013 6.903 6.954 6.882 6.903 156,112 +0.03(+0.44%)
May 03, 2013 6.924 6.920 6.851 6.873 151,682 -0.05(-0.68%)
May 02, 2013 6.911 6.963 6.911 6.920 150,208 +0.00(+0.06%)
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.