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 (%)
Aug 31, 2009 3.828 3.853 3.807 3.839 151,981 -0.01(-0.19%)
Aug 28, 2009 3.839 3.864 3.825 3.846 159,321 +0.01(+0.29%)
Aug 27, 2009 3.807 3.839 3.804 3.835 193,249 +0.03(+0.74%)
Aug 26, 2009 3.796 3.825 3.789 3.807 158,496 +0.01(+0.19%)
Aug 25, 2009 3.811 3.821 3.793 3.800 293,703 -0.01(-0.19%)
Aug 24, 2009 3.786 3.842 3.779 3.807 655,584 +0.00(+0.00%)
Aug 21, 2009 3.821 3.846 3.757 3.807 421,203 -0.01(-0.37%)
Aug 20, 2009 3.853 3.853 3.800 3.821 179,572 -0.02(-0.46%)
Aug 19, 2009 3.789 3.867 3.754 3.839 209,766 -0.01(-0.21%)
Aug 18, 2009 3.821 3.864 3.811 3.847 194,481 +0.02(+0.58%)
Aug 17, 2009 3.832 3.871 3.811 3.825 217,456 -0.06(-1.48%)
Aug 14, 2009 3.839 3.892 3.839 3.882 296,640 +0.04(+0.94%)
Aug 13, 2009 3.846 3.892 3.835 3.846 290,292 -0.01(-0.30%)
Aug 12, 2009 3.789 3.864 3.789 3.857 230,319 +0.02(+0.58%)
Aug 11, 2009 3.793 3.857 3.793 3.835 339,188 +0.04(+1.03%)
Aug 10, 2009 3.839 3.857 3.782 3.796 228,635 -0.08(-2.01%)
Aug 07, 2009 3.789 3.888 3.782 3.874 423,068 +0.10(+2.53%)
Aug 06, 2009 3.807 3.814 3.761 3.779 229,881 +0.00(+0.09%)
Aug 05, 2009 3.750 3.789 3.736 3.775 336,624 +0.01(+0.28%)
Aug 04, 2009 3.726 3.828 3.726 3.765 356,027 +0.01(+0.38%)
Aug 03, 2009 3.793 3.793 3.734 3.750 243,708 +0.00(+0.09%)
Jul 31, 2009 3.666 3.772 3.655 3.747 292,787 +0.06(+1.63%)
Jul 30, 2009 3.598 3.715 3.598 3.687 325,649 +0.09(+2.46%)
Jul 29, 2009 3.538 3.598 3.538 3.598 163,176 +0.06(+1.70%)
Jul 28, 2009 3.524 3.570 3.524 3.538 107,438 +0.00(+0.00%)
Jul 27, 2009 3.520 3.556 3.520 3.538 258,580 +0.00(+0.00%)
Jul 24, 2009 3.506 3.549 3.506 3.538 2,659 +0.02(+0.71%)
Jul 23, 2009 3.503 3.549 3.492 3.513 344,241 -0.00(-0.10%)
Jul 22, 2009 3.439 3.517 3.436 3.517 250,488 +0.05(+1.53%)
Jul 21, 2009 3.482 3.482 3.460 3.464 255,604 -0.01(-0.41%)
Jul 20, 2009 3.489 3.489 3.439 3.478 989,037 -0.02(-0.71%)
Jul 17, 2009 3.503 3.517 3.492 3.503 382,340 -0.00(-0.10%)
Jul 16, 2009 3.506 3.524 3.489 3.506 268,758 +0.00(+0.00%)
Jul 15, 2009 3.499 3.535 3.496 3.506 102,672 +0.02(+0.71%)
Jul 14, 2009 3.485 3.506 3.482 3.482 106,417 -0.02(-0.61%)
Jul 13, 2009 3.485 3.517 3.478 3.503 190,657 +0.04(+1.02%)
Jul 10, 2009 3.467 3.489 3.295 3.467 224,568 -0.02(-0.51%)
Jul 09, 2009 3.464 3.499 3.453 3.485 344,094 +0.02(+0.72%)
Jul 08, 2009 3.489 3.510 3.460 3.460 234,036 -0.01(-0.41%)
Jul 07, 2009 3.485 3.499 3.474 3.474 140,274 -0.01(-0.20%)
Jul 06, 2009 3.482 3.492 3.478 3.482 211,979 +0.00(+0.00%)
Jul 02, 2009 3.503 3.503 3.474 3.482 104,272 -0.04(-1.11%)
Jul 01, 2009 3.485 3.520 3.479 3.520 181,587 +0.05(+1.32%)
Jun 30, 2009 3.474 3.489 3.461 3.474 248,326 +0.01(+0.41%)
Jun 29, 2009 3.425 3.464 3.425 3.460 208,706 +0.04(+1.03%)
Jun 26, 2009 3.386 3.432 3.386 3.425 158,292 +0.01(+0.31%)
Jun 25, 2009 3.382 3.418 3.375 3.414 208,768 +0.01(+0.31%)
Jun 24, 2009 3.404 3.421 3.386 3.404 172,283 -0.01(-0.21%)
Jun 23, 2009 3.432 3.439 3.400 3.411 234,649 -0.04(-1.03%)
Jun 22, 2009 3.510 3.510 3.425 3.446 274,879 -0.06(-1.62%)
Jun 19, 2009 3.513 3.531 3.503 3.503 485,652 +0.01(+0.30%)
Jun 18, 2009 3.538 3.542 3.489 3.492 226,970 -0.03(-0.80%)
Jun 17, 2009 3.542 3.545 3.513 3.520 204,184 -0.00(-0.12%)
Jun 16, 2009 3.538 3.545 3.516 3.525 335,007 -0.01(-0.18%)
Jun 15, 2009 3.510 3.531 3.503 3.531 256,986 +0.01(+0.40%)
Jun 12, 2009 3.528 3.552 3.506 3.517 548,654 +0.00(+0.00%)
Jun 11, 2009 3.542 3.576 3.503 3.517 978,885 -0.00(-0.10%)
Jun 10, 2009 3.581 3.612 3.503 3.520 688,333 -0.05(-1.38%)
Jun 09, 2009 3.545 3.575 3.520 3.570 272,604 +0.01(+0.39%)
Jun 08, 2009 3.542 3.574 3.520 3.556 168,603 +0.00(+0.00%)
Jun 05, 2009 3.577 3.593 3.524 3.556 421,994 -0.02(-0.50%)
Jun 04, 2009 3.531 3.581 3.520 3.574 223,098 +0.03(+0.80%)
Jun 03, 2009 3.531 3.556 3.513 3.545 113,808 -0.01(-0.30%)
Jun 02, 2009 3.538 3.580 3.538 3.556 191,341 -0.02(-0.50%)
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.