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 )

10.52 -0.03 (-0.30%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 20, 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 (%)
Jul 31, 2008 4.759 4.792 4.727 4.752 215,958 -0.03(-0.59%)
Jul 30, 2008 4.784 4.799 4.748 4.780 104,112 -0.00(-0.07%)
Jul 29, 2008 4.784 4.826 4.770 4.784 154,286 +0.02(+0.45%)
Jul 28, 2008 4.759 4.787 4.750 4.763 102,866 +0.00(+0.07%)
Jul 25, 2008 4.713 4.784 4.713 4.759 89,328 +0.00(+0.07%)
Jul 24, 2008 4.809 4.865 4.752 4.755 296,655 -0.03(-0.67%)
Jul 23, 2008 4.780 4.812 4.759 4.787 183,230 -0.00(-0.07%)
Jul 22, 2008 4.777 4.840 4.759 4.791 189,702 -0.02(-0.44%)
Jul 21, 2008 4.784 4.812 4.759 4.812 88,246 +0.01(+0.30%)
Jul 18, 2008 4.798 4.809 4.770 4.798 319,932 -0.01(-0.15%)
Jul 17, 2008 4.787 4.830 4.777 4.805 142,761 +0.00(+0.07%)
Jul 16, 2008 4.713 4.901 4.695 4.801 220,646 +0.04(+0.74%)
Jul 15, 2008 4.759 4.794 4.699 4.766 313,921 -0.03(-0.59%)
Jul 14, 2008 4.812 4.844 4.794 4.794 220,564 +0.00(+0.00%)
Jul 11, 2008 4.883 4.883 4.766 4.794 183,374 -0.09(-1.81%)
Jul 10, 2008 4.865 4.911 4.840 4.883 176,529 -0.02(-0.36%)
Jul 09, 2008 4.929 4.936 4.883 4.901 104,819 -0.02(-0.36%)
Jul 08, 2008 4.883 4.936 4.858 4.918 216,294 +0.00(+0.00%)
Jul 07, 2008 4.908 4.950 4.883 4.918 195,711 +0.00(+0.07%)
Jul 04, 2008 4.915 4.939 4.890 4.915 159,566 +0.00(+0.00%)
Jul 03, 2008 4.915 4.939 4.890 4.915 159,566 +0.00(+0.07%)
Jul 02, 2008 4.918 4.936 4.893 4.911 182,970 -0.05(-0.93%)
Jul 01, 2008 4.922 5.021 4.922 4.957 223,608 -0.07(-1.34%)
Jun 30, 2008 5.000 5.039 4.971 5.024 297,184 -0.00(-0.07%)
Jun 27, 2008 5.085 5.109 5.024 5.028 139,779 -0.10(-1.93%)
Jun 26, 2008 5.109 5.159 5.109 5.127 133,474 -0.01(-0.21%)
Jun 25, 2008 5.155 5.159 5.123 5.138 223,283 -0.01(-0.21%)
Jun 24, 2008 5.155 5.184 5.141 5.148 476,941 -0.05(-0.89%)
Jun 23, 2008 5.169 5.201 5.166 5.194 196,929 -0.02(-0.47%)
Jun 20, 2008 5.187 5.223 5.176 5.219 137,459 +0.00(+0.00%)
Jun 19, 2008 5.180 5.219 5.169 5.219 87,681 +0.02(+0.34%)
Jun 18, 2008 5.198 5.230 5.194 5.201 121,898 -0.02(-0.47%)
Jun 17, 2008 5.166 5.251 5.155 5.226 158,995 +0.04(+0.75%)
Jun 16, 2008 5.134 5.208 5.134 5.187 84,560 +0.00(+0.00%)
Jun 13, 2008 5.130 5.194 5.130 5.187 161,160 +0.07(+1.38%)
Jun 12, 2008 5.116 5.145 5.085 5.116 153,682 -0.02(-0.41%)
Jun 11, 2008 5.166 5.187 5.127 5.138 122,166 -0.04(-0.75%)
Jun 10, 2008 5.195 5.201 5.166 5.176 165,950 -0.00(-0.07%)
Jun 09, 2008 5.176 5.198 5.176 5.180 72,928 -0.02(-0.41%)
Jun 06, 2008 5.230 5.237 5.184 5.201 146,952 -0.03(-0.54%)
Jun 05, 2008 5.208 5.279 5.208 5.230 198,715 +0.02(+0.41%)
Jun 04, 2008 5.194 5.237 5.194 5.208 146,870 -0.02(-0.34%)
Jun 03, 2008 5.191 5.226 5.180 5.226 163,421 +0.02(+0.41%)
Jun 02, 2008 5.191 5.207 5.169 5.205 157,113 -0.02(-0.34%)
May 30, 2008 5.201 5.254 5.191 5.223 142,094 +0.01(+0.20%)
May 29, 2008 5.208 5.254 5.208 5.212 155,137 +0.01(+0.14%)
May 28, 2008 5.159 5.219 5.159 5.205 153,504 +0.04(+0.75%)
May 27, 2008 5.141 5.180 5.141 5.166 95,976 +0.02(+0.48%)
May 26, 2008 5.127 5.162 5.120 5.141 0 +0.00(+0.00%)
May 23, 2008 5.127 5.162 5.120 5.141 189,708 -0.01(-0.14%)
May 22, 2008 5.123 5.176 5.123 5.148 268,500 +0.01(+0.14%)
May 21, 2008 5.116 5.194 5.113 5.141 273,113 -0.01(-0.14%)
May 20, 2008 5.184 5.215 5.138 5.148 324,327 -0.06(-1.15%)
May 19, 2008 5.219 5.240 5.205 5.208 250,477 -0.02(-0.34%)
May 16, 2008 5.233 5.251 5.219 5.226 151,432 -0.01(-0.20%)
May 15, 2008 5.247 5.262 5.237 5.237 181,673 -0.02(-0.34%)
May 14, 2008 5.223 5.268 5.223 5.254 212,332 +0.02(+0.41%)
May 13, 2008 5.201 5.254 5.201 5.233 208,522 -0.02(-0.34%)
May 12, 2008 5.279 5.279 5.251 5.251 94,161 -0.01(-0.27%)
May 09, 2008 5.244 5.279 5.244 5.265 61,951 -0.00(-0.07%)
May 08, 2008 5.268 5.283 5.240 5.268 135,625 +0.00(+0.07%)
May 07, 2008 5.268 5.272 5.240 5.265 107,218 +0.01(+0.13%)
May 06, 2008 5.205 5.268 5.199 5.258 182,506 +0.02(+0.47%)
May 05, 2008 5.208 5.233 5.205 5.233 138,397 +0.02(+0.34%)
May 02, 2008 5.276 5.276 5.184 5.215 189,507 -0.03(-0.54%)
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.