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 -0.00 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Jan 31, 2011 5.361 5.424 5.343 5.402 321,230 +0.04(+0.83%)
Jan 28, 2011 5.350 5.387 5.347 5.358 258,580 -0.03(-0.62%)
Jan 27, 2011 5.343 5.391 5.317 5.391 475,337 +0.06(+1.04%)
Jan 26, 2011 5.347 5.347 5.284 5.336 338,394 +0.00(+0.07%)
Jan 25, 2011 5.332 5.347 5.276 5.332 496,863 +0.02(+0.42%)
Jan 24, 2011 5.291 5.336 5.291 5.310 376,973 +0.01(+0.17%)
Jan 21, 2011 5.251 5.313 5.243 5.301 465,177 +0.05(+0.89%)
Jan 20, 2011 5.221 5.254 5.206 5.254 338,039 +0.06(+1.07%)
Jan 19, 2011 5.221 5.254 5.177 5.199 396,611 -0.01(-0.14%)
Jan 18, 2011 5.251 5.258 5.196 5.206 492,925 -0.05(-0.91%)
Jan 14, 2011 5.210 5.295 5.203 5.254 622,780 +0.02(+0.35%)
Jan 13, 2011 5.195 5.236 5.184 5.236 653,194 +0.03(+0.64%)
Jan 12, 2011 5.180 5.206 5.175 5.203 572,211 +0.03(+0.50%)
Jan 11, 2011 5.173 5.188 5.151 5.177 302,578 +0.00(+0.00%)
Jan 10, 2011 5.177 5.191 5.162 5.177 302,932 -0.00(-0.07%)
Jan 07, 2011 5.166 5.180 5.147 5.180 294,296 +0.03(+0.57%)
Jan 06, 2011 5.154 5.180 5.143 5.151 334,987 -0.01(-0.29%)
Jan 05, 2011 5.121 5.173 5.070 5.166 469,496 +0.03(+0.50%)
Jan 04, 2011 5.162 5.166 5.118 5.140 323,411 -0.03(-0.50%)
Jan 03, 2011 5.162 5.169 5.129 5.166 274,721 +0.03(+0.50%)
Dec 31, 2010 5.107 5.143 5.088 5.140 149,008 +0.03(+0.65%)
Dec 30, 2010 5.129 5.143 5.092 5.107 300,904 -0.04(-0.72%)
Dec 29, 2010 5.140 5.143 5.114 5.143 284,693 +0.01(+0.21%)
Dec 28, 2010 5.129 5.132 5.118 5.132 129,148 +0.00(+0.00%)
Dec 27, 2010 5.121 5.140 5.121 5.132 192,016 +0.00(+0.00%)
Dec 23, 2010 5.125 5.132 5.096 5.132 449,076 +0.02(+0.43%)
Dec 22, 2010 5.103 5.136 5.092 5.110 709,272 +0.03(+0.65%)
Dec 21, 2010 5.099 5.147 5.066 5.077 336,122 -0.05(-0.93%)
Dec 20, 2010 5.077 5.136 5.062 5.125 351,098 +0.03(+0.58%)
Dec 17, 2010 5.077 5.132 5.062 5.096 530,182 +0.05(+0.95%)
Dec 16, 2010 5.029 5.070 5.007 5.048 336,450 +0.03(+0.66%)
Dec 15, 2010 5.059 5.059 4.996 5.015 310,553 -0.02(-0.44%)
Dec 14, 2010 5.073 5.073 5.018 5.037 613,045 +0.01(+0.22%)
Dec 13, 2010 5.066 5.096 5.007 5.026 320,933 -0.03(-0.65%)
Dec 10, 2010 5.029 5.099 4.993 5.059 387,900 +0.05(+1.03%)
Dec 09, 2010 5.044 5.044 4.996 5.007 299,042 -0.01(-0.17%)
Dec 08, 2010 5.000 5.044 4.967 5.016 412,363 -0.01(-0.12%)
Dec 07, 2010 5.059 5.059 5.004 5.022 251,566 +0.00(+0.06%)
Dec 06, 2010 5.048 5.055 5.000 5.019 269,467 -0.07(-1.29%)
Dec 03, 2010 5.037 5.099 5.037 5.085 337,858 +0.03(+0.51%)
Dec 02, 2010 5.026 5.059 5.015 5.059 311,482 +0.05(+1.03%)
Dec 01, 2010 5.040 5.048 5.004 5.007 169,530 +0.01(+0.11%)
Nov 30, 2010 4.987 5.035 4.983 5.002 201,578 -0.01(-0.22%)
Nov 29, 2010 5.009 5.024 4.965 5.013 329,494 -0.02(-0.44%)
Nov 26, 2010 4.987 5.035 4.961 5.035 29,855 +0.02(+0.44%)
Nov 24, 2010 4.997 5.013 5.013 5.013 189,505 +0.01(+0.29%)
Nov 23, 2010 4.976 5.009 4.961 4.998 187,581 +0.02(+0.37%)
Nov 22, 2010 5.009 5.038 4.965 4.980 279,154 -0.01(-0.29%)
Nov 19, 2010 4.943 5.020 4.921 4.994 311,875 +0.02(+0.44%)
Nov 18, 2010 4.936 4.972 4.917 4.972 263,437 +0.03(+0.52%)
Nov 17, 2010 4.855 4.947 4.833 4.947 242,170 +0.11(+2.27%)
Nov 16, 2010 4.925 4.925 4.822 4.837 507,709 -0.09(-1.86%)
Nov 15, 2010 4.943 4.965 4.914 4.928 222,480 +0.03(+0.52%)
Nov 12, 2010 4.921 4.943 4.895 4.903 232,686 -0.03(-0.59%)
Nov 11, 2010 4.928 4.950 4.910 4.932 231,524 -0.04(-0.81%)
Nov 10, 2010 4.987 5.016 4.917 4.972 259,204 -0.03(-0.66%)
Nov 09, 2010 4.961 5.020 4.947 5.006 393,383 +0.06(+1.19%)
Nov 08, 2010 4.965 4.991 4.932 4.947 495,534 -0.02(-0.37%)
Nov 05, 2010 4.954 4.976 4.934 4.965 370,167 +0.00(+0.07%)
Nov 04, 2010 4.980 5.046 4.921 4.961 541,178 +0.01(+0.30%)
Nov 03, 2010 4.914 5.000 4.914 4.947 386,263 +0.02(+0.37%)
Nov 02, 2010 4.903 4.947 4.866 4.928 262,288 +0.06(+1.13%)
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.