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 (%)
Mar 28, 2013 6.998 6.998 6.863 6.863 446,089 -0.17(-2.41%)
Mar 27, 2013 7.011 7.053 6.964 7.032 196,303 +0.03(+0.36%)
Mar 26, 2013 6.969 7.096 6.926 7.007 271,972 +0.09(+1.29%)
Mar 25, 2013 6.939 6.990 6.914 6.918 173,500 -0.03(-0.49%)
Mar 22, 2013 7.007 7.007 6.918 6.952 172,223 -0.00(-0.06%)
Mar 21, 2013 6.939 7.032 6.922 6.956 207,183 -0.01(-0.12%)
Mar 20, 2013 6.897 6.964 6.884 6.964 172,348 +0.05(+0.74%)
Mar 19, 2013 6.918 7.019 6.863 6.914 309,470 -0.07(-0.97%)
Mar 18, 2013 6.918 7.053 6.905 6.981 302,076 +0.08(+1.17%)
Mar 15, 2013 6.964 7.015 6.855 6.901 340,025 -0.03(-0.43%)
Mar 14, 2013 6.905 6.943 6.863 6.930 230,865 -0.00(-0.06%)
Mar 13, 2013 6.875 6.977 6.875 6.935 254,985 +0.03(+0.37%)
Mar 12, 2013 6.909 6.945 6.867 6.909 294,792 +0.00(+0.00%)
Mar 11, 2013 7.138 7.138 6.905 6.909 456,178 -0.19(-2.68%)
Mar 08, 2013 7.011 7.134 6.901 7.100 509,196 +0.16(+2.32%)
Mar 07, 2013 6.909 7.007 6.871 6.939 270,954 +0.00(+0.00%)
Mar 06, 2013 6.969 7.011 6.828 6.939 391,335 +0.02(+0.28%)
Mar 05, 2013 6.901 6.943 6.837 6.920 276,913 +0.04(+0.59%)
Mar 04, 2013 6.812 6.880 6.812 6.880 158,093 +0.05(+0.74%)
Mar 01, 2013 6.786 6.842 6.782 6.829 148,820 +0.03(+0.48%)
Feb 28, 2013 6.783 6.804 6.745 6.796 258,851 +0.04(+0.62%)
Feb 27, 2013 6.729 6.766 6.691 6.754 292,206 +0.02(+0.31%)
Feb 26, 2013 6.708 6.766 6.708 6.733 181,666 +0.00(+0.06%)
Feb 25, 2013 6.821 6.821 6.724 6.729 127,053 -0.06(-0.93%)
Feb 22, 2013 6.855 6.859 6.758 6.792 232,620 +0.00(+0.00%)
Feb 21, 2013 6.745 6.809 6.745 6.792 176,578 +0.02(+0.25%)
Feb 20, 2013 6.745 6.825 6.691 6.775 274,459 +0.00(+0.00%)
Feb 19, 2013 6.783 6.783 6.729 6.775 242,821 +0.01(+0.19%)
Feb 15, 2013 6.804 6.847 6.733 6.762 289,198 -0.03(-0.37%)
Feb 14, 2013 6.636 6.825 6.636 6.788 263,722 +0.08(+1.26%)
Feb 13, 2013 6.594 6.708 6.594 6.703 221,628 +0.09(+1.40%)
Feb 12, 2013 6.644 6.644 6.581 6.611 158,160 +0.00(+0.06%)
Feb 11, 2013 6.619 6.636 6.590 6.606 382,774 -0.01(-0.13%)
Feb 08, 2013 6.547 6.623 6.547 6.615 175,453 +0.03(+0.38%)
Feb 07, 2013 6.665 6.665 6.560 6.590 260,703 -0.06(-0.95%)
Feb 06, 2013 6.661 6.661 6.623 6.653 109,001 +0.00(+0.06%)
Feb 04, 2013 6.640 6.657 6.627 6.649 117,265 +0.01(+0.13%)
Feb 01, 2013 6.665 6.678 6.602 6.640 194,004 +0.04(+0.56%)
Jan 31, 2013 6.616 6.637 6.553 6.603 215,042 -0.03(-0.51%)
Jan 30, 2013 6.641 6.662 6.603 6.637 173,356 +0.01(+0.19%)
Jan 29, 2013 6.683 6.683 6.620 6.624 222,859 -0.04(-0.57%)
Jan 28, 2013 6.712 6.721 6.591 6.662 196,116 -0.04(-0.56%)
Jan 25, 2013 6.683 6.721 6.637 6.700 144,324 +0.03(+0.50%)
Jan 24, 2013 6.704 6.750 6.620 6.666 290,765 -0.05(-0.75%)
Jan 23, 2013 6.695 6.737 6.645 6.716 244,341 +0.02(+0.31%)
Jan 22, 2013 6.641 6.695 6.628 6.695 142,424 +0.09(+1.39%)
Jan 18, 2013 6.607 6.687 6.603 6.604 157,215 -0.02(-0.31%)
Jan 17, 2013 6.637 6.674 6.624 6.624 221,720 -0.03(-0.38%)
Jan 16, 2013 6.662 6.662 6.607 6.649 180,611 +0.02(+0.32%)
Jan 15, 2013 6.662 6.662 6.570 6.628 186,277 +0.03(+0.51%)
Jan 14, 2013 6.633 6.645 6.561 6.595 166,845 +0.00(+0.03%)
Jan 11, 2013 6.612 6.641 6.507 6.593 186,698 +0.02(+0.29%)
Jan 10, 2013 6.578 6.611 6.490 6.574 294,498 -0.06(-0.95%)
Jan 09, 2013 6.599 6.654 6.536 6.637 234,871 +0.03(+0.38%)
Jan 08, 2013 6.553 6.645 6.532 6.612 226,615 +0.03(+0.38%)
Jan 07, 2013 6.566 6.607 6.536 6.586 190,862 +0.00(+0.06%)
Jan 04, 2013 6.473 6.591 6.473 6.582 142,489 +0.05(+0.83%)
Jan 03, 2013 6.452 6.557 6.410 6.528 160,628 +0.01(+0.13%)
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.