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 )

10.52 -0.03 (-0.28%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 20, 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 (%)
Aug 31, 2011 4.762 4.888 4.762 4.858 571,683 +0.12(+2.50%)
Aug 30, 2011 4.789 4.812 4.716 4.739 421,823 -0.06(-1.19%)
Aug 29, 2011 4.720 4.796 4.697 4.796 498,310 +0.07(+1.45%)
Aug 26, 2011 4.674 4.804 4.659 4.728 530,071 +0.02(+0.41%)
Aug 25, 2011 4.732 4.751 4.651 4.709 207,277 -0.03(-0.64%)
Aug 24, 2011 4.770 4.812 4.705 4.739 273,954 -0.02(-0.32%)
Aug 23, 2011 4.709 4.827 4.632 4.754 281,524 +0.08(+1.63%)
Aug 22, 2011 4.758 4.796 4.659 4.678 638,729 -0.04(-0.81%)
Aug 19, 2011 4.732 4.804 4.709 4.716 318,858 -0.11(-2.22%)
Aug 18, 2011 4.838 4.888 4.769 4.823 350,587 -0.12(-2.40%)
Aug 17, 2011 4.907 4.953 4.900 4.942 285,835 +0.07(+1.49%)
Aug 16, 2011 4.911 4.942 4.869 4.869 348,296 -0.05(-1.08%)
Aug 15, 2011 4.854 4.961 4.845 4.922 244,589 +0.08(+1.65%)
Aug 12, 2011 4.854 4.877 4.812 4.842 439,512 -0.03(-0.55%)
Aug 11, 2011 4.728 4.965 4.724 4.869 511,157 +0.15(+3.07%)
Aug 10, 2011 4.640 4.766 4.640 4.724 558,970 -0.01(-0.24%)
Aug 09, 2011 4.907 4.800 4.602 4.735 1,429,864 +0.04(+0.81%)
Aug 08, 2011 4.907 4.908 4.678 4.697 790,482 -0.30(-6.04%)
Aug 05, 2011 5.117 5.129 4.892 4.999 546,746 -0.09(-1.73%)
Aug 04, 2011 5.182 5.224 5.071 5.087 546,961 -0.15(-2.77%)
Aug 03, 2011 5.297 5.310 5.175 5.232 342,590 -0.04(-0.72%)
Aug 02, 2011 5.281 5.346 5.213 5.270 329,932 -0.05(-1.00%)
Aug 01, 2011 5.346 5.346 5.251 5.323 207,458 +0.05(+0.94%)
Jul 29, 2011 5.251 5.285 5.213 5.274 333,662 -0.01(-0.14%)
Jul 28, 2011 5.262 5.289 5.069 5.281 498,246 +0.01(+0.22%)
Jul 27, 2011 5.392 5.392 5.213 5.270 1,011,910 -0.12(-2.19%)
Jul 26, 2011 5.426 5.426 5.350 5.388 217,563 -0.03(-0.49%)
Jul 25, 2011 5.437 5.449 5.384 5.414 214,357 -0.02(-0.42%)
Jul 22, 2011 5.456 5.456 5.430 5.437 206,559 -0.01(-0.14%)
Jul 21, 2011 5.464 5.478 5.422 5.445 240,239 +0.01(+0.14%)
Jul 20, 2011 5.471 5.471 5.414 5.437 319,218 -0.02(-0.35%)
Jul 19, 2011 5.468 5.468 5.430 5.456 186,199 +0.01(+0.21%)
Jul 18, 2011 5.460 5.468 5.422 5.445 215,057 -0.02(-0.42%)
Jul 15, 2011 5.449 5.468 5.407 5.468 228,782 +0.03(+0.56%)
Jul 14, 2011 5.430 5.460 5.426 5.437 137,933 +0.01(+0.14%)
Jul 13, 2011 5.479 5.479 5.422 5.430 188,273 -0.03(-0.56%)
Jul 12, 2011 5.445 5.475 5.433 5.460 120,728 -0.01(-0.14%)
Jul 11, 2011 5.494 5.494 5.447 5.468 224,621 -0.03(-0.55%)
Jul 08, 2011 5.483 5.502 5.460 5.498 165,441 +0.00(+0.00%)
Jul 07, 2011 5.460 5.506 5.449 5.498 231,256 +0.05(+0.91%)
Jul 06, 2011 5.487 5.498 5.449 5.449 136,085 -0.02(-0.35%)
Jul 05, 2011 5.464 5.509 5.464 5.468 164,444 -0.02(-0.35%)
Jul 01, 2011 5.468 5.494 5.449 5.487 252,001 +0.05(+0.91%)
Jun 30, 2011 5.399 5.456 5.388 5.437 282,587 +0.06(+1.13%)
Jun 29, 2011 5.392 5.418 5.362 5.377 412,756 -0.02(-0.35%)
Jun 28, 2011 5.396 5.415 5.377 5.396 187,982 +0.03(+0.63%)
Jun 27, 2011 5.339 5.403 5.335 5.362 321,264 +0.01(+0.21%)
Jun 24, 2011 5.380 5.392 5.339 5.350 241,345 -0.02(-0.28%)
Jun 23, 2011 5.377 5.388 5.354 5.365 172,479 -0.02(-0.28%)
Jun 22, 2011 5.403 5.418 5.369 5.380 177,168 -0.02(-0.35%)
Jun 21, 2011 5.422 5.426 5.339 5.399 492,138 +0.02(+0.35%)
Jun 20, 2011 5.418 5.418 5.358 5.380 282,133 -0.06(-1.04%)
Jun 17, 2011 5.445 5.452 5.415 5.437 225,337 +0.01(+0.21%)
Jun 16, 2011 5.430 5.449 5.384 5.426 199,786 +0.01(+0.21%)
Jun 15, 2011 5.403 5.426 5.343 5.415 424,007 +0.00(+0.00%)
Jun 14, 2011 5.441 5.456 5.410 5.415 231,943 +0.02(+0.28%)
Jun 13, 2011 5.411 5.430 5.380 5.399 230,838 -0.01(-0.14%)
Jun 10, 2011 5.452 5.452 5.335 5.407 419,106 -0.04(-0.69%)
Jun 09, 2011 5.456 5.460 5.403 5.445 403,701 +0.02(+0.42%)
Jun 08, 2011 5.449 5.460 5.411 5.422 445,771 -0.05(-0.83%)
Jun 07, 2011 5.509 5.543 5.399 5.467 799,772 -0.03(-0.55%)
Jun 06, 2011 5.543 5.570 5.490 5.498 370,996 -0.07(-1.29%)
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.