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 )

10.55 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 3.566 3.740 3.566 3.697 1,340,983 +0.15(+4.08%)
Sep 29, 2008 3.959 3.959 3.545 3.552 559,293 -0.54(-13.15%)
Sep 26, 2008 3.987 4.094 3.987 4.090 0 -0.08(-2.03%)
Sep 25, 2008 4.041 4.179 4.005 4.175 257,263 +0.05(+1.11%)
Sep 24, 2008 4.214 4.263 4.108 4.129 294,203 -0.18(-4.11%)
Sep 23, 2008 4.278 4.338 4.228 4.306 197,002 -0.09(-2.09%)
Sep 22, 2008 4.412 4.458 4.205 4.398 719,250 -0.12(-2.74%)
Sep 19, 2008 4.150 4.539 4.150 4.522 0 +0.42(+10.37%)
Sep 18, 2008 3.980 4.097 3.934 4.097 907,791 +0.12(+3.11%)
Sep 17, 2008 4.267 4.267 3.973 3.973 1,136,873 -0.38(-8.77%)
Sep 16, 2008 4.430 4.430 4.299 4.355 733,512 -0.14(-3.15%)
Sep 15, 2008 4.546 4.564 4.497 4.497 341,700 -0.11(-2.46%)
Sep 12, 2008 4.578 4.610 4.571 4.610 217,092 -0.01(-0.15%)
Sep 11, 2008 4.571 4.649 4.564 4.617 204,758 -0.02(-0.46%)
Sep 10, 2008 4.663 4.684 4.621 4.638 145,181 +0.01(+0.23%)
Sep 09, 2008 4.723 4.741 4.628 4.628 225,701 -0.07(-1.58%)
Sep 08, 2008 4.699 4.716 4.667 4.702 256,409 +0.03(+0.61%)
Sep 05, 2008 4.663 4.682 4.653 4.674 0 +0.00(+0.08%)
Sep 04, 2008 4.677 4.720 4.646 4.670 591,711 -0.04(-0.83%)
Sep 03, 2008 4.688 4.723 4.688 4.709 184,724 -0.00(-0.07%)
Sep 02, 2008 4.706 4.723 4.692 4.713 227,750 -0.01(-0.15%)
Aug 29, 2008 4.730 4.762 4.695 4.720 267,457 -0.00(-0.07%)
Aug 28, 2008 4.656 4.723 4.656 4.723 181,273 +0.03(+0.68%)
Aug 27, 2008 4.631 4.692 4.631 4.692 192,276 +0.04(+0.91%)
Aug 26, 2008 4.621 4.662 4.621 4.649 227,120 +0.01(+0.23%)
Aug 25, 2008 4.642 4.684 4.631 4.638 394,728 -0.04(-0.76%)
Aug 22, 2008 4.614 4.706 4.614 4.674 130,506 +0.03(+0.69%)
Aug 21, 2008 4.649 4.660 4.610 4.642 456,071 +0.00(+0.00%)
Aug 20, 2008 4.617 4.649 4.603 4.642 424,761 +0.02(+0.38%)
Aug 19, 2008 4.589 4.642 4.589 4.624 699,771 +0.02(+0.46%)
Aug 18, 2008 4.603 4.663 4.600 4.603 581,101 -0.02(-0.54%)
Aug 15, 2008 4.677 4.677 4.628 4.628 0 -0.04(-0.76%)
Aug 14, 2008 4.667 4.677 4.656 4.663 203,729 -0.00(-0.08%)
Aug 13, 2008 4.681 4.723 4.656 4.667 322,747 -0.03(-0.68%)
Aug 12, 2008 4.709 4.738 4.699 4.699 350,566 -0.03(-0.67%)
Aug 11, 2008 4.734 4.741 4.692 4.730 268,947 +0.02(+0.40%)
Aug 08, 2008 4.656 4.745 4.656 4.712 359,566 +0.03(+0.58%)
Aug 07, 2008 4.702 4.730 4.653 4.684 533,141 -0.07(-1.41%)
Aug 06, 2008 4.741 4.768 4.734 4.752 113,189 -0.01(-0.22%)
Aug 05, 2008 4.738 4.773 4.738 4.762 126,682 +0.01(+0.30%)
Aug 04, 2008 4.738 4.752 4.720 4.748 78,321 -0.01(-0.22%)
Aug 01, 2008 4.727 4.762 4.638 4.759 248,894 +0.01(+0.15%)
Jul 31, 2008 4.759 4.792 4.727 4.752 215,967 -0.03(-0.59%)
Jul 30, 2008 4.784 4.799 4.748 4.780 104,117 -0.00(-0.07%)
Jul 29, 2008 4.784 4.826 4.769 4.784 154,293 +0.02(+0.45%)
Jul 28, 2008 4.759 4.787 4.749 4.762 102,870 +0.00(+0.07%)
Jul 25, 2008 4.713 4.784 4.713 4.759 89,332 +0.00(+0.07%)
Jul 24, 2008 4.808 4.865 4.752 4.755 296,668 -0.03(-0.67%)
Jul 23, 2008 4.780 4.812 4.759 4.787 183,238 -0.00(-0.07%)
Jul 22, 2008 4.776 4.840 4.759 4.791 189,710 -0.02(-0.44%)
Jul 21, 2008 4.784 4.812 4.759 4.812 88,250 +0.01(+0.29%)
Jul 18, 2008 4.798 4.808 4.769 4.798 319,946 -0.01(-0.15%)
Jul 17, 2008 4.787 4.830 4.776 4.805 142,767 +0.00(+0.07%)
Jul 16, 2008 4.713 4.900 4.695 4.801 220,656 +0.04(+0.74%)
Jul 15, 2008 4.759 4.794 4.699 4.766 313,934 -0.03(-0.59%)
Jul 14, 2008 4.812 4.844 4.794 4.794 220,574 +0.00(+0.00%)
Jul 11, 2008 4.883 4.883 4.766 4.794 183,382 -0.09(-1.81%)
Jul 10, 2008 4.865 4.911 4.840 4.883 176,536 -0.02(-0.36%)
Jul 09, 2008 4.929 4.936 4.883 4.900 104,823 -0.02(-0.36%)
Jul 08, 2008 4.883 4.936 4.858 4.918 216,303 +0.00(+0.00%)
Jul 07, 2008 4.907 4.950 4.883 4.918 195,719 +0.00(+0.07%)
Jul 04, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.00%)
Jul 03, 2008 4.914 4.939 4.890 4.914 159,573 +0.00(+0.07%)
Jul 02, 2008 4.918 4.936 4.893 4.911 182,978 -0.05(-0.93%)
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.