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 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 13, 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 (%)
Feb 29, 2012 5.820 5.820 5.741 5.800 166,141 +0.00(+0.00%)
Feb 28, 2012 5.788 5.816 5.764 5.800 181,300 +0.06(+0.96%)
Feb 27, 2012 5.784 5.784 5.717 5.745 157,274 +0.02(+0.34%)
Feb 24, 2012 5.808 5.812 5.718 5.725 162,938 -0.05(-0.82%)
Feb 23, 2012 5.776 5.804 5.753 5.772 244,820 +0.03(+0.48%)
Feb 22, 2012 5.757 5.772 5.717 5.745 130,395 +0.02(+0.41%)
Feb 21, 2012 5.709 5.760 5.682 5.721 189,939 +0.05(+0.83%)
Feb 17, 2012 5.697 5.784 5.670 5.674 178,262 -0.04(-0.64%)
Feb 16, 2012 5.717 5.741 5.682 5.710 229,022 +0.01(+0.22%)
Feb 15, 2012 5.725 5.733 5.690 5.697 222,844 +0.00(+0.00%)
Feb 14, 2012 5.686 5.709 5.674 5.697 204,258 +0.02(+0.42%)
Feb 13, 2012 5.670 5.717 5.654 5.674 178,036 +0.01(+0.14%)
Feb 10, 2012 5.626 5.674 5.615 5.666 134,278 +0.01(+0.21%)
Feb 09, 2012 5.642 5.678 5.626 5.654 307,534 +0.02(+0.35%)
Feb 08, 2012 5.638 5.646 5.619 5.634 205,757 -0.02(-0.28%)
Feb 07, 2012 5.634 5.658 5.622 5.650 195,841 +0.02(+0.35%)
Feb 06, 2012 5.611 5.638 5.607 5.630 183,233 -0.01(-0.14%)
Feb 03, 2012 5.646 5.650 5.623 5.638 181,440 +0.02(+0.28%)
Feb 02, 2012 5.638 5.658 5.611 5.622 116,842 +0.02(+0.28%)
Feb 01, 2012 5.650 5.666 5.591 5.607 279,793 -0.02(-0.40%)
Jan 31, 2012 5.661 5.661 5.563 5.629 248,187 -0.02(-0.35%)
Jan 30, 2012 5.637 5.665 5.590 5.649 234,822 +0.01(+0.21%)
Jan 27, 2012 5.649 5.657 5.610 5.637 182,374 +0.04(+0.70%)
Jan 26, 2012 5.657 5.688 5.594 5.598 261,889 -0.05(-0.90%)
Jan 25, 2012 5.700 5.708 5.610 5.649 287,724 +0.03(+0.57%)
Jan 24, 2012 5.700 5.700 5.606 5.617 176,325 -0.05(-0.91%)
Jan 23, 2012 5.618 5.700 5.555 5.669 318,375 +0.07(+1.26%)
Jan 20, 2012 5.606 5.629 5.586 5.598 187,092 +0.03(+0.49%)
Jan 19, 2012 5.559 5.625 5.543 5.571 202,915 +0.04(+0.71%)
Jan 18, 2012 5.582 5.590 5.484 5.531 229,263 -0.04(-0.63%)
Jan 17, 2012 5.590 5.610 5.523 5.567 210,881 +0.02(+0.28%)
Jan 13, 2012 5.567 5.594 5.508 5.551 284,239 -0.05(-0.91%)
Jan 12, 2012 5.531 5.602 5.425 5.602 272,641 +0.07(+1.28%)
Jan 11, 2012 5.551 5.551 5.504 5.531 174,296 +0.05(+0.93%)
Jan 10, 2012 5.437 5.523 5.429 5.480 204,177 +0.04(+0.72%)
Jan 09, 2012 5.492 5.492 5.406 5.441 297,699 -0.03(-0.57%)
Jan 06, 2012 5.484 5.500 5.437 5.472 398,015 +0.05(+1.01%)
Jan 05, 2012 5.418 5.423 5.288 5.418 404,395 +0.10(+1.84%)
Jan 04, 2012 5.276 5.327 5.221 5.319 149,707 +0.15(+2.81%)
Dec 30, 2011 5.190 5.211 5.170 5.174 230,173 -0.01(-0.23%)
Dec 29, 2011 5.178 5.210 5.178 5.186 205,933 -0.00(-0.08%)
Dec 28, 2011 5.194 5.194 5.170 5.190 180,386 +0.01(+0.25%)
Dec 27, 2011 5.205 5.222 5.138 5.177 157,539 -0.03(-0.52%)
Dec 23, 2011 5.181 5.267 5.166 5.205 260,995 +0.05(+0.91%)
Dec 21, 2011 5.146 5.185 5.127 5.158 146,636 -0.02(-0.30%)
Dec 20, 2011 5.072 5.173 5.072 5.173 222,487 +0.09(+1.84%)
Dec 19, 2011 5.091 5.130 5.072 5.080 192,188 -0.03(-0.61%)
Dec 16, 2011 5.138 5.138 5.068 5.111 170,842 +0.00(+0.08%)
Dec 15, 2011 5.119 5.142 5.072 5.107 171,506 +0.02(+0.38%)
Dec 14, 2011 5.119 5.142 5.084 5.088 156,581 -0.05(-1.06%)
Dec 13, 2011 5.127 5.189 5.127 5.142 176,122 +0.02(+0.46%)
Dec 12, 2011 5.076 5.127 5.076 5.119 180,905 +0.01(+0.23%)
Dec 09, 2011 5.154 5.158 5.107 5.107 139,941 -0.01(-0.23%)
Dec 08, 2011 5.134 5.154 5.080 5.119 157,896 -0.04(-0.76%)
Dec 07, 2011 5.185 5.185 5.150 5.158 85,223 -0.04(-0.75%)
Dec 06, 2011 5.208 5.208 5.158 5.197 111,944 -0.01(-0.15%)
Dec 05, 2011 5.130 5.212 5.130 5.205 224,711 +0.07(+1.37%)
Dec 02, 2011 5.111 5.146 5.107 5.134 160,359 +0.02(+0.38%)
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.