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 )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2012 6.382 6.423 6.346 6.386 233,206 -0.00(-0.06%)
Oct 26, 2012 6.415 6.390 6.390 6.390 107,577 -0.00(-0.06%)
Oct 25, 2012 6.419 6.419 6.322 6.395 195,434 +0.02(+0.32%)
Oct 24, 2012 6.358 6.407 6.342 6.374 194,493 +0.03(+0.45%)
Oct 23, 2012 6.227 6.354 6.227 6.346 230,265 +0.13(+2.03%)
Oct 19, 2012 6.301 6.325 6.219 6.219 307,408 -0.08(-1.23%)
Oct 18, 2012 6.268 6.301 6.244 6.297 239,168 +0.07(+1.05%)
Oct 17, 2012 6.276 6.337 6.178 6.231 262,933 -0.02(-0.33%)
Oct 16, 2012 6.223 6.264 6.207 6.252 264,867 +0.06(+0.99%)
Oct 15, 2012 6.219 6.231 6.174 6.191 222,090 -0.03(-0.46%)
Oct 12, 2012 6.260 6.264 6.178 6.219 102,213 -0.01(-0.20%)
Oct 11, 2012 6.231 6.252 6.203 6.231 160,202 +0.03(+0.53%)
Oct 10, 2012 6.333 6.333 6.186 6.199 113,319 -0.09(-1.36%)
Oct 09, 2012 6.403 6.403 6.264 6.284 200,237 -0.04(-0.71%)
Oct 08, 2012 6.407 6.407 6.305 6.329 136,741 +0.01(+0.13%)
Oct 05, 2012 6.562 6.562 6.313 6.321 573,902 -0.18(-2.82%)
Oct 04, 2012 6.488 6.529 6.448 6.505 166,412 +0.04(+0.63%)
Oct 03, 2012 6.533 6.533 6.428 6.464 160,835 -0.02(-0.31%)
Oct 02, 2012 6.427 6.484 6.422 6.484 237,835 +0.09(+1.34%)
Oct 01, 2012 6.427 6.452 6.366 6.399 197,916 -0.01(-0.08%)
Sep 28, 2012 6.347 6.408 6.341 6.404 161,488 +0.06(+1.02%)
Sep 27, 2012 6.351 6.351 6.306 6.339 158,861 +0.01(+0.13%)
Sep 26, 2012 6.432 6.432 6.318 6.331 157,981 +0.00(+0.06%)
Sep 25, 2012 6.355 6.408 6.294 6.327 312,195 -0.02(-0.38%)
Sep 24, 2012 6.392 6.392 6.331 6.351 99,400 -0.00(-0.06%)
Sep 21, 2012 6.428 6.432 6.310 6.355 186,277 +0.02(+0.38%)
Sep 20, 2012 6.424 6.448 6.274 6.331 314,351 -0.03(-0.51%)
Sep 19, 2012 6.274 6.367 6.274 6.363 211,934 +0.09(+1.42%)
Sep 18, 2012 6.290 6.298 6.241 6.274 189,518 -0.01(-0.19%)
Sep 17, 2012 6.274 6.322 6.254 6.286 193,941 +0.03(+0.45%)
Sep 14, 2012 6.258 6.286 6.229 6.258 202,152 +0.02(+0.33%)
Sep 13, 2012 6.221 6.266 6.189 6.237 215,089 +0.04(+0.65%)
Sep 12, 2012 6.258 6.258 6.181 6.197 213,253 -0.01(-0.13%)
Sep 11, 2012 6.205 6.225 6.152 6.205 243,183 +0.04(+0.59%)
Sep 10, 2012 6.144 6.193 6.107 6.168 110,996 +0.04(+0.66%)
Sep 07, 2012 6.136 6.144 6.079 6.128 198,662 +0.03(+0.47%)
Sep 06, 2012 6.359 6.371 6.079 6.099 347,536 -0.14(-2.21%)
Sep 05, 2012 6.201 6.241 6.172 6.237 163,392 +0.06(+0.92%)
Sep 04, 2012 6.148 6.185 6.112 6.181 126,156 +0.05(+0.84%)
Aug 31, 2012 6.177 6.177 6.113 6.129 108,720 -0.02(-0.39%)
Aug 30, 2012 6.109 6.209 6.097 6.153 222,744 -0.05(-0.78%)
Aug 29, 2012 6.133 6.209 6.133 6.201 214,166 +0.13(+2.06%)
Aug 27, 2012 6.105 6.125 6.056 6.076 122,537 -0.02(-0.33%)
Aug 24, 2012 6.105 6.133 6.072 6.097 208,381 -0.01(-0.13%)
Aug 23, 2012 6.133 6.133 6.052 6.105 269,148 -0.01(-0.20%)
Aug 22, 2012 6.121 6.149 6.091 6.117 178,139 -0.04(-0.59%)
Aug 21, 2012 6.153 6.214 6.113 6.153 209,732 +0.02(+0.26%)
Aug 20, 2012 6.129 6.149 6.096 6.137 136,590 +0.06(+0.93%)
Aug 17, 2012 6.113 6.117 6.052 6.080 94,498 -0.02(-0.26%)
Aug 16, 2012 6.088 6.109 6.060 6.097 109,786 +0.03(+0.47%)
Aug 15, 2012 6.048 6.068 6.020 6.068 182,144 +0.06(+0.94%)
Aug 14, 2012 6.080 6.080 6.008 6.012 199,660 -0.07(-1.13%)
Aug 13, 2012 6.072 6.080 6.016 6.080 119,377 +0.02(+0.40%)
Aug 10, 2012 6.036 6.056 6.012 6.056 125,231 +0.06(+0.94%)
Aug 09, 2012 6.052 6.076 5.971 6.000 156,621 -0.02(-0.40%)
Aug 08, 2012 6.125 6.125 6.012 6.024 237,466 -0.06(-0.93%)
Aug 07, 2012 6.113 6.113 6.044 6.080 120,240 -0.02(-0.26%)
Aug 06, 2012 6.088 6.117 6.052 6.097 74,666 +0.01(+0.20%)
Aug 03, 2012 6.113 6.113 6.052 6.084 135,281 +0.04(+0.67%)
Aug 02, 2012 6.109 6.109 5.992 6.044 127,278 +0.05(+0.88%)
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.