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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 5.791 5.807 5.735 5.755 154,145 -0.03(-0.48%)
May 30, 2012 5.831 5.835 5.765 5.783 186,065 -0.05(-0.89%)
May 29, 2012 5.819 5.835 5.735 5.835 99,664 +0.04(+0.76%)
May 25, 2012 5.767 5.791 5.719 5.791 114,150 +0.05(+0.87%)
May 24, 2012 5.715 5.755 5.639 5.741 214,176 +0.07(+1.23%)
May 23, 2012 5.599 5.703 5.599 5.671 190,262 +0.02(+0.36%)
May 22, 2012 5.695 5.703 5.619 5.651 115,014 -0.02(-0.28%)
May 21, 2012 5.627 5.667 5.506 5.667 203,544 +0.03(+0.50%)
May 18, 2012 5.691 5.731 5.575 5.639 200,423 -0.01(-0.14%)
May 17, 2012 5.875 5.887 5.639 5.647 246,965 -0.20(-3.49%)
May 16, 2012 5.887 5.891 5.835 5.851 191,673 +0.03(+0.48%)
May 15, 2012 5.915 5.935 5.823 5.823 156,352 -0.03(-0.55%)
May 14, 2012 5.899 5.903 5.839 5.855 145,717 +0.00(+0.07%)
May 11, 2012 5.887 5.947 5.835 5.851 229,461 -0.00(-0.07%)
May 10, 2012 5.879 5.879 5.843 5.855 130,508 +0.00(+0.07%)
May 09, 2012 5.775 5.855 5.775 5.851 77,703 +0.02(+0.41%)
May 08, 2012 5.827 5.843 5.791 5.827 104,706 -0.03(-0.55%)
May 07, 2012 5.815 5.859 5.775 5.859 163,653 +0.02(+0.34%)
May 04, 2012 5.839 5.851 5.815 5.839 116,841 -0.00(-0.07%)
May 03, 2012 5.847 5.867 5.820 5.843 134,171 +0.02(+0.27%)
May 02, 2012 5.859 5.875 5.815 5.827 157,790 -0.03(-0.48%)
May 01, 2012 5.815 5.867 5.815 5.855 186,494 +0.03(+0.53%)
Apr 30, 2012 5.856 5.876 5.824 5.824 200,271 -0.01(-0.20%)
Apr 27, 2012 5.852 5.852 5.816 5.836 130,666 +0.00(+0.07%)
Apr 26, 2012 5.860 5.872 5.815 5.832 222,460 +0.01(+0.14%)
Apr 25, 2012 5.832 5.856 5.804 5.824 144,430 +0.01(+0.21%)
Apr 24, 2012 5.816 5.824 5.788 5.812 115,775 +0.04(+0.76%)
Apr 23, 2012 5.784 5.784 5.714 5.768 312,506 +0.00(+0.00%)
Apr 20, 2012 5.816 5.856 5.764 5.768 242,774 -0.06(-0.96%)
Apr 19, 2012 5.816 5.848 5.804 5.824 188,896 +0.01(+0.21%)
Apr 18, 2012 5.844 5.852 5.796 5.812 167,649 -0.02(-0.34%)
Apr 17, 2012 5.768 5.852 5.768 5.832 187,606 +0.06(+0.97%)
Apr 16, 2012 5.792 5.816 5.736 5.776 205,472 +0.02(+0.35%)
Apr 13, 2012 5.784 5.804 5.724 5.756 142,063 -0.00(-0.07%)
Apr 12, 2012 5.792 5.856 5.712 5.760 323,268 +0.00(+0.00%)
Apr 11, 2012 5.764 5.776 5.739 5.760 212,361 +0.00(+0.07%)
Apr 10, 2012 5.860 5.860 5.716 5.756 162,138 -0.09(-1.50%)
Apr 09, 2012 5.824 5.888 5.780 5.844 181,910 +0.02(+0.27%)
Apr 05, 2012 5.764 5.836 5.744 5.828 202,389 +0.06(+0.97%)
Apr 04, 2012 5.931 5.931 5.645 5.772 491,316 -0.10(-1.76%)
Apr 03, 2012 5.975 6.067 5.872 5.876 251,427 -0.09(-1.47%)
Apr 02, 2012 5.939 6.063 5.915 5.963 236,370 +0.03(+0.52%)
Mar 30, 2012 5.944 6.035 5.896 5.932 449,741 -0.01(-0.20%)
Mar 29, 2012 5.873 5.944 5.856 5.944 335,983 +0.07(+1.21%)
Mar 28, 2012 5.905 5.905 5.758 5.873 271,093 -0.01(-0.20%)
Mar 27, 2012 5.893 5.909 5.853 5.885 175,854 -0.02(-0.27%)
Mar 26, 2012 5.889 5.901 5.861 5.901 184,414 +0.04(+0.74%)
Mar 23, 2012 5.869 5.897 5.853 5.857 346,127 -0.02(-0.40%)
Mar 22, 2012 5.810 5.885 5.810 5.881 247,774 +0.03(+0.54%)
Mar 21, 2012 5.845 5.861 5.819 5.849 275,408 +0.02(+0.41%)
Mar 20, 2012 5.825 5.825 5.817 5.825 305,972 +0.01(+0.14%)
Mar 19, 2012 5.861 5.865 5.806 5.817 255,019 -0.05(-0.81%)
Mar 16, 2012 5.837 5.865 5.778 5.865 227,395 +0.03(+0.48%)
Mar 15, 2012 5.865 5.865 5.818 5.837 233,772 +0.04(+0.61%)
Mar 14, 2012 5.857 5.861 5.786 5.802 148,959 -0.04(-0.68%)
Mar 13, 2012 5.837 5.861 5.774 5.841 211,444 +0.06(+1.02%)
Mar 12, 2012 5.841 5.853 5.778 5.782 172,127 -0.06(-1.01%)
Mar 09, 2012 5.845 5.849 5.770 5.841 316,356 +0.00(+0.00%)
Mar 08, 2012 5.833 5.857 5.814 5.841 297,541 -0.00(-0.07%)
Mar 07, 2012 5.718 5.849 5.714 5.845 190,142 +0.16(+2.79%)
Mar 06, 2012 5.770 5.792 5.687 5.687 241,786 -0.12(-2.11%)
Mar 05, 2012 5.833 5.833 5.794 5.810 149,086 -0.04(-0.74%)
Mar 02, 2012 5.825 5.857 5.798 5.853 186,965 +0.02(+0.34%)
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.