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: 3:24 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 (%)
Aug 31, 2012 6.235 6.235 6.170 6.186 107,717 -0.02(-0.39%)
Aug 30, 2012 6.165 6.267 6.153 6.210 220,690 -0.05(-0.78%)
Aug 29, 2012 6.190 6.267 6.190 6.259 212,191 +0.13(+2.06%)
Aug 27, 2012 6.161 6.182 6.113 6.133 121,407 -0.02(-0.33%)
Aug 24, 2012 6.161 6.190 6.129 6.153 206,460 -0.01(-0.13%)
Aug 23, 2012 6.190 6.190 6.109 6.161 266,666 -0.01(-0.20%)
Aug 22, 2012 6.178 6.206 6.148 6.174 176,496 -0.04(-0.59%)
Aug 21, 2012 6.210 6.271 6.170 6.210 207,798 +0.02(+0.26%)
Aug 20, 2012 6.186 6.206 6.153 6.194 135,330 +0.06(+0.93%)
Aug 17, 2012 6.170 6.174 6.108 6.137 93,627 -0.02(-0.26%)
Aug 16, 2012 6.145 6.165 6.117 6.153 108,773 +0.03(+0.47%)
Aug 15, 2012 6.104 6.125 6.076 6.125 180,464 +0.06(+0.94%)
Aug 14, 2012 6.137 6.137 6.064 6.068 197,818 -0.07(-1.13%)
Aug 13, 2012 6.129 6.137 6.072 6.137 118,276 +0.02(+0.40%)
Aug 10, 2012 6.092 6.113 6.068 6.113 124,076 +0.06(+0.94%)
Aug 09, 2012 6.108 6.133 6.027 6.056 155,177 -0.02(-0.40%)
Aug 08, 2012 6.182 6.182 6.068 6.080 235,276 -0.06(-0.93%)
Aug 07, 2012 6.170 6.170 6.100 6.137 119,131 -0.02(-0.26%)
Aug 06, 2012 6.145 6.174 6.108 6.153 73,977 +0.01(+0.20%)
Aug 03, 2012 6.170 6.170 6.109 6.141 134,034 +0.04(+0.67%)
Aug 02, 2012 6.165 6.165 6.047 6.100 126,105 +0.05(+0.88%)
Aug 01, 2012 6.104 6.104 6.003 6.047 140,082 -0.01(-0.24%)
Jul 31, 2012 6.066 6.078 6.030 6.062 133,630 +0.04(+0.67%)
Jul 30, 2012 6.070 6.115 6.022 6.022 155,341 -0.06(-0.93%)
Jul 27, 2012 6.074 6.131 6.014 6.078 203,910 -0.00(-0.07%)
Jul 26, 2012 6.070 6.082 6.014 6.082 245,240 +0.04(+0.60%)
Jul 25, 2012 6.050 6.058 5.997 6.046 233,540 -0.00(-0.07%)
Jul 24, 2012 6.026 6.074 6.007 6.050 241,010 +0.02(+0.40%)
Jul 23, 2012 6.010 6.042 5.973 6.026 120,374 +0.01(+0.20%)
Jul 20, 2012 6.054 6.054 5.981 6.014 205,473 -0.00(-0.07%)
Jul 19, 2012 5.993 6.022 5.978 6.018 248,423 +0.04(+0.61%)
Jul 18, 2012 5.977 5.993 5.933 5.981 189,175 +0.01(+0.20%)
Jul 17, 2012 5.965 5.969 5.880 5.969 182,228 +0.02(+0.41%)
Jul 16, 2012 5.965 5.977 5.904 5.945 275,296 +0.03(+0.48%)
Jul 13, 2012 5.864 5.920 5.856 5.916 98,082 +0.08(+1.39%)
Jul 12, 2012 5.872 5.880 5.795 5.835 316,866 -0.04(-0.76%)
Jul 11, 2012 5.831 5.891 5.808 5.880 209,715 +0.07(+1.18%)
Jul 10, 2012 5.852 5.852 5.795 5.811 649,408 -0.02(-0.35%)
Jul 09, 2012 5.852 5.852 5.811 5.831 124,095 +0.02(+0.28%)
Jul 06, 2012 5.856 5.868 5.815 5.815 126,698 -0.00(-0.07%)
Jul 05, 2012 5.884 5.912 5.815 5.819 87,002 -0.09(-1.58%)
Jul 03, 2012 5.957 5.985 5.888 5.912 104,780 +0.02(+0.34%)
Jul 02, 2012 6.014 6.014 5.848 5.892 113,114 -0.03(-0.47%)
Jun 29, 2012 5.940 5.960 5.872 5.920 193,715 +0.00(+0.00%)
Jun 28, 2012 5.912 5.924 5.872 5.920 100,162 +0.00(+0.00%)
Jun 27, 2012 5.928 5.936 5.896 5.920 136,031 +0.02(+0.34%)
Jun 26, 2012 5.803 5.920 5.799 5.900 189,657 +0.08(+1.38%)
Jun 25, 2012 5.920 5.920 5.763 5.819 249,268 +0.00(+0.07%)
Jun 22, 2012 5.920 5.920 5.799 5.815 137,784 -0.02(-0.35%)
Jun 21, 2012 5.839 5.859 5.763 5.835 120,266 +0.03(+0.49%)
Jun 20, 2012 5.823 5.839 5.783 5.807 203,166 +0.02(+0.35%)
Jun 19, 2012 5.710 5.787 5.706 5.787 177,770 +0.05(+0.91%)
Jun 18, 2012 5.686 5.735 5.670 5.735 179,285 +0.05(+0.92%)
Jun 15, 2012 5.706 5.727 5.614 5.682 225,951 +0.02(+0.28%)
Jun 14, 2012 5.719 5.719 5.642 5.666 311,321 -0.02(-0.35%)
Jun 13, 2012 5.678 5.690 5.638 5.686 130,764 +0.02(+0.36%)
Jun 12, 2012 5.670 5.694 5.642 5.666 168,136 +0.03(+0.50%)
Jun 11, 2012 5.674 5.682 5.622 5.638 186,303 +0.02(+0.36%)
Jun 08, 2012 5.586 5.638 5.549 5.618 181,274 +0.04(+0.79%)
Jun 07, 2012 5.650 5.658 5.537 5.574 240,860 -0.04(-0.79%)
Jun 06, 2012 5.570 5.634 5.570 5.618 253,174 +0.04(+0.79%)
Jun 05, 2012 5.570 5.574 5.541 5.574 184,311 +0.02(+0.36%)
Jun 04, 2012 5.723 5.723 5.517 5.553 224,965 -0.15(-2.61%)
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.