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 (%)
Oct 31, 2011 5.319 5.319 5.238 5.269 128,610 -0.08(-1.44%)
Oct 28, 2011 5.327 5.346 5.261 5.346 135,775 +0.04(+0.80%)
Oct 27, 2011 5.288 5.362 5.265 5.304 200,273 +0.07(+1.40%)
Oct 26, 2011 5.188 5.246 5.188 5.230 99,709 +0.06(+1.12%)
Oct 25, 2011 5.230 5.230 5.157 5.173 176,051 -0.06(-1.11%)
Oct 24, 2011 5.142 5.234 5.134 5.230 133,918 +0.09(+1.80%)
Oct 21, 2011 5.192 5.219 5.126 5.138 262,925 -0.03(-0.60%)
Oct 20, 2011 5.103 5.215 5.103 5.169 256,471 +0.05(+0.98%)
Oct 19, 2011 5.153 5.211 5.111 5.119 152,718 -0.01(-0.15%)
Oct 18, 2011 5.153 5.153 5.107 5.126 161,697 -0.03(-0.52%)
Oct 17, 2011 5.284 5.284 5.138 5.153 319,641 +0.01(+0.23%)
Oct 14, 2011 5.103 5.146 5.080 5.142 139,102 +0.06(+1.22%)
Oct 13, 2011 5.099 5.099 5.037 5.080 136,128 -0.04(-0.75%)
Oct 12, 2011 5.134 5.134 5.074 5.119 183,945 +0.02(+0.30%)
Oct 11, 2011 5.173 5.173 5.068 5.103 201,701 -0.07(-1.34%)
Oct 10, 2011 5.026 5.173 5.018 5.173 249,282 +0.17(+3.32%)
Oct 07, 2011 5.057 5.057 4.987 5.007 100,841 -0.01(-0.15%)
Oct 06, 2011 4.980 5.037 4.953 5.014 144,985 +0.02(+0.39%)
Oct 05, 2011 4.902 4.995 4.902 4.995 236,288 +0.09(+1.81%)
Oct 04, 2011 5.026 5.030 4.871 4.906 264,261 -0.17(-3.42%)
Oct 03, 2011 5.064 5.126 4.960 5.080 359,453 -0.07(-1.42%)
Sep 30, 2011 5.038 5.153 5.030 5.153 907,495 +0.10(+1.90%)
Sep 29, 2011 5.038 5.061 5.019 5.057 281,613 +0.03(+0.61%)
Sep 28, 2011 5.023 5.034 4.984 5.027 237,832 +0.05(+1.00%)
Sep 27, 2011 4.969 5.019 4.946 4.977 343,848 +0.01(+0.15%)
Sep 26, 2011 4.915 4.973 4.873 4.969 255,561 +0.04(+0.78%)
Sep 23, 2011 4.850 4.988 4.850 4.931 227,597 +0.02(+0.39%)
Sep 22, 2011 4.931 5.034 4.781 4.911 486,187 -0.12(-2.37%)
Sep 21, 2011 5.053 5.088 5.030 5.030 313,444 -0.02(-0.38%)
Sep 20, 2011 5.027 5.057 5.015 5.050 290,056 +0.02(+0.46%)
Sep 19, 2011 5.034 5.057 4.992 5.027 293,009 -0.01(-0.23%)
Sep 16, 2011 5.050 5.073 5.034 5.038 380,484 +0.00(+0.00%)
Sep 15, 2011 5.019 5.050 4.961 5.038 368,507 +0.03(+0.61%)
Sep 14, 2011 4.984 5.007 4.915 5.007 242,889 +0.03(+0.62%)
Sep 13, 2011 4.950 4.977 4.900 4.977 260,686 +0.05(+1.09%)
Sep 12, 2011 4.892 4.927 4.881 4.923 200,938 -0.00(-0.08%)
Sep 09, 2011 4.988 5.003 4.915 4.927 275,170 -0.08(-1.69%)
Sep 08, 2011 4.996 5.038 4.996 5.011 256,639 -0.01(-0.23%)
Sep 07, 2011 5.003 5.042 5.003 5.023 311,629 +0.03(+0.62%)
Sep 06, 2011 4.923 5.000 4.904 4.992 307,428 -0.02(-0.46%)
Sep 02, 2011 4.988 5.057 4.969 5.015 270,100 -0.02(-0.46%)
Sep 01, 2011 4.896 5.038 4.827 5.038 637,569 +0.18(+3.72%)
Aug 31, 2011 4.762 4.888 4.762 4.858 571,683 +0.12(+2.50%)
Aug 30, 2011 4.789 4.812 4.716 4.739 421,823 -0.06(-1.19%)
Aug 29, 2011 4.720 4.796 4.697 4.796 498,310 +0.07(+1.45%)
Aug 26, 2011 4.674 4.804 4.659 4.728 530,071 +0.02(+0.41%)
Aug 25, 2011 4.732 4.751 4.651 4.709 207,277 -0.03(-0.64%)
Aug 24, 2011 4.770 4.812 4.705 4.739 273,954 -0.02(-0.32%)
Aug 23, 2011 4.709 4.827 4.632 4.754 281,524 +0.08(+1.63%)
Aug 22, 2011 4.758 4.796 4.659 4.678 638,729 -0.04(-0.81%)
Aug 19, 2011 4.732 4.804 4.709 4.716 318,858 -0.11(-2.22%)
Aug 18, 2011 4.838 4.888 4.769 4.823 350,587 -0.12(-2.40%)
Aug 17, 2011 4.907 4.953 4.900 4.942 285,835 +0.07(+1.49%)
Aug 16, 2011 4.911 4.942 4.869 4.869 348,296 -0.05(-1.08%)
Aug 15, 2011 4.854 4.961 4.845 4.922 244,589 +0.08(+1.65%)
Aug 12, 2011 4.854 4.877 4.812 4.842 439,512 -0.03(-0.55%)
Aug 11, 2011 4.728 4.965 4.724 4.869 511,157 +0.15(+3.07%)
Aug 10, 2011 4.640 4.766 4.640 4.724 558,970 -0.01(-0.24%)
Aug 09, 2011 4.907 4.800 4.602 4.735 1,429,864 +0.04(+0.81%)
Aug 08, 2011 4.907 4.908 4.678 4.697 790,482 -0.30(-6.04%)
Aug 05, 2011 5.117 5.129 4.892 4.999 546,746 -0.09(-1.73%)
Aug 04, 2011 5.182 5.224 5.071 5.087 546,961 -0.15(-2.77%)
Aug 03, 2011 5.297 5.310 5.175 5.232 342,590 -0.04(-0.72%)
Aug 02, 2011 5.281 5.346 5.213 5.270 329,932 -0.05(-1.00%)
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.