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 )

10.42 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:24 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 (%)
Mar 31, 2009 2.731 2.859 2.731 2.848 154,813 +0.10(+3.60%)
Mar 30, 2009 2.731 2.802 2.717 2.749 156,387 -0.08(-2.88%)
Mar 26, 2009 2.788 2.830 2.788 2.830 136,001 +0.04(+1.52%)
Mar 25, 2009 2.792 2.830 2.788 2.788 168,580 +0.03(+1.16%)
Mar 24, 2009 2.707 2.802 2.696 2.756 181,418 +0.01(+0.26%)
Mar 23, 2009 2.671 2.749 2.637 2.749 199,082 +0.08(+2.91%)
Mar 20, 2009 2.682 2.682 2.647 2.671 125,303 +0.02(+0.94%)
Mar 19, 2009 2.657 2.689 2.618 2.647 131,872 +0.03(+1.08%)
Mar 18, 2009 2.583 2.636 2.583 2.618 120,100 +0.00(+0.00%)
Mar 17, 2009 2.618 2.654 2.565 2.618 242,088 -0.04(-1.60%)
Mar 16, 2009 2.707 2.770 2.657 2.661 296,702 -0.07(-2.72%)
Mar 13, 2009 2.721 2.777 2.711 2.735 0 -0.02(-0.64%)
Mar 12, 2009 2.685 2.777 2.625 2.753 899,128 +0.09(+3.46%)
Mar 11, 2009 2.777 2.777 2.505 2.661 813,181 +0.10(+3.72%)
Mar 10, 2009 2.388 2.569 2.378 2.565 866,992 +0.18(+7.54%)
Mar 09, 2009 2.385 2.417 2.353 2.385 421,115 -0.05(-2.01%)
Mar 06, 2009 2.526 2.583 2.339 2.434 0 -0.11(-4.31%)
Mar 05, 2009 2.530 2.565 2.505 2.544 128,344 -0.05(-1.91%)
Mar 04, 2009 2.608 2.629 2.558 2.593 440,730 -0.03(-1.21%)
Mar 02, 2009 2.636 2.636 2.530 2.625 399,773 -0.06(-2.24%)
Feb 27, 2009 2.664 2.770 2.664 2.685 0 -0.06(-2.06%)
Feb 26, 2009 2.717 2.841 2.708 2.742 312,942 +0.02(+0.65%)
Feb 25, 2009 2.742 2.823 2.708 2.724 181,231 -0.02(-0.65%)
Feb 24, 2009 2.707 2.813 2.682 2.742 379,395 +0.01(+0.52%)
Feb 23, 2009 2.735 2.774 2.693 2.728 287,019 -0.00(-0.13%)
Feb 20, 2009 2.792 2.806 2.661 2.731 502,599 -0.10(-3.38%)
Feb 19, 2009 2.968 2.976 2.823 2.827 259,442 -0.11(-3.73%)
Feb 18, 2009 2.887 2.976 2.799 2.937 906,228 +0.04(+1.34%)
Feb 17, 2009 3.000 3.004 2.873 2.898 457,177 -0.13(-4.21%)
Feb 13, 2009 3.060 3.092 3.011 3.025 109,069 -0.01(-0.35%)
Feb 12, 2009 3.043 3.046 2.968 3.036 157,507 -0.01(-0.35%)
Feb 11, 2009 3.259 3.259 2.997 3.046 159,041 +0.03(+0.94%)
Feb 10, 2009 2.968 3.022 2.958 3.018 305,839 +0.04(+1.43%)
Feb 09, 2009 2.954 3.000 2.951 2.976 228,474 -0.01(-0.24%)
Feb 06, 2009 2.930 3.007 2.919 2.983 246,305 +0.05(+1.81%)
Feb 05, 2009 2.954 2.972 2.922 2.930 372,985 -0.04(-1.43%)
Feb 04, 2009 2.997 3.007 2.968 2.972 128,895 -0.02(-0.80%)
Feb 03, 2009 2.947 3.106 2.901 2.996 402,088 +0.04(+1.41%)
Feb 02, 2009 2.926 2.986 2.855 2.954 260,287 -0.01(-0.24%)
Jan 30, 2009 2.937 3.068 2.926 2.961 0 -0.03(-0.95%)
Jan 29, 2009 2.990 3.089 2.971 2.990 384,828 +0.00(+0.12%)
Jan 28, 2009 2.869 2.986 2.855 2.986 269,001 +0.14(+4.98%)
Jan 27, 2009 2.884 2.901 2.841 2.845 265,360 -0.01(-0.37%)
Jan 26, 2009 2.830 2.901 2.799 2.855 416,698 +0.00(+0.12%)
Jan 23, 2009 2.724 2.862 2.707 2.852 249,815 +0.10(+3.73%)
Jan 22, 2009 2.788 2.788 2.742 2.749 294,681 -0.04(-1.27%)
Jan 21, 2009 2.760 2.785 2.721 2.785 533,963 +0.03(+1.16%)
Jan 20, 2009 2.827 2.827 2.749 2.753 166,336 -0.07(-2.63%)
Jan 16, 2009 2.788 2.862 2.774 2.827 281,281 +0.04(+1.52%)
Jan 15, 2009 2.820 2.820 2.751 2.785 678,692 -0.02(-0.88%)
Jan 14, 2009 2.880 2.880 2.781 2.809 205,382 -0.07(-2.58%)
Jan 13, 2009 2.884 2.930 2.866 2.884 304,689 +0.00(+0.00%)
Jan 12, 2009 2.869 2.926 2.848 2.884 244,284 +0.01(+0.49%)
Jan 09, 2009 2.816 2.869 2.802 2.869 279,351 +0.06(+2.27%)
Jan 08, 2009 2.788 2.852 2.781 2.806 585,490 +0.01(+0.51%)
Jan 07, 2009 2.799 2.823 2.777 2.792 474,737 +0.02(+0.64%)
Jan 06, 2009 2.767 2.866 2.763 2.774 648,880 +0.07(+2.62%)
Jan 05, 2009 2.724 2.735 2.671 2.703 388,194 +0.01(+0.39%)
Jan 02, 2009 2.420 2.693 2.420 2.693 0 +0.22(+8.71%)
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.