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 )

10.17 +0.01 (+0.10%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 17, 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 (%)
Nov 28, 2008 2.447 2.447 2.412 2.440 62,099 -0.02(-1.00%)
Nov 26, 2008 2.292 2.478 2.278 2.464 284,174 +0.13(+5.56%)
Nov 25, 2008 2.331 2.373 2.250 2.335 265,822 -0.01(-0.45%)
Nov 24, 2008 2.321 2.401 2.321 2.345 204,887 +0.02(+1.06%)
Nov 21, 2008 2.243 2.398 2.170 2.321 709,727 +0.08(+3.44%)
Nov 20, 2008 2.412 2.412 2.229 2.243 506,654 -0.28(-11.11%)
Nov 19, 2008 2.527 2.548 2.377 2.524 346,733 -0.06(-2.17%)
Nov 18, 2008 2.647 2.678 2.580 2.580 328,560 -0.09(-3.54%)
Nov 17, 2008 2.780 2.780 2.671 2.675 196,491 -0.12(-4.15%)
Nov 14, 2008 2.783 2.832 2.762 2.790 153,696 -0.06(-1.97%)
Nov 13, 2008 2.825 2.867 2.745 2.846 290,245 +0.01(+0.37%)
Nov 12, 2008 2.948 2.948 2.836 2.836 345,928 -0.11(-3.58%)
Nov 11, 2008 2.997 3.039 2.941 2.941 116,832 -0.09(-3.12%)
Nov 10, 2008 3.106 3.116 2.997 3.036 261,018 +0.01(+0.23%)
Nov 07, 2008 2.973 3.066 2.973 3.029 119,879 +0.03(+0.93%)
Nov 06, 2008 3.085 3.085 2.966 3.001 321,660 -0.06(-1.83%)
Nov 05, 2008 3.071 3.071 3.032 3.057 151,343 -0.02(-0.57%)
Nov 04, 2008 2.997 3.074 2.983 3.074 630,896 +0.09(+3.06%)
Nov 03, 2008 2.962 2.994 2.959 2.983 411,020 +0.02(+0.71%)
Oct 31, 2008 2.843 2.994 2.843 2.962 280,035 +0.07(+2.42%)
Oct 30, 2008 2.892 2.909 2.843 2.892 418,820 +0.08(+2.87%)
Oct 29, 2008 2.748 2.888 2.745 2.811 396,979 +0.01(+0.38%)
Oct 28, 2008 2.720 2.808 2.678 2.801 346,399 +0.10(+3.63%)
Oct 27, 2008 2.720 2.731 2.678 2.703 526,992 -0.09(-3.38%)
Oct 24, 2008 2.671 2.797 2.671 2.797 436,547 -0.04(-1.48%)
Oct 23, 2008 2.906 2.923 2.731 2.839 351,300 +0.06(+2.14%)
Oct 22, 2008 2.832 2.839 2.764 2.780 230,154 -0.09(-3.17%)
Oct 21, 2008 2.962 2.962 2.867 2.871 337,749 -0.08(-2.85%)
Oct 20, 2008 2.927 3.015 2.923 2.955 229,629 +0.03(+1.15%)
Oct 17, 2008 2.825 2.944 2.815 2.922 287,751 +0.00(+0.05%)
Oct 16, 2008 2.944 3.015 2.815 2.920 256,411 -0.02(-0.83%)
Oct 15, 2008 3.116 3.116 2.846 2.944 365,065 -0.17(-5.51%)
Oct 14, 2008 3.008 3.242 3.008 3.116 267,491 +0.16(+5.33%)
Oct 13, 2008 2.608 2.997 2.608 2.959 458,588 +0.40(+15.62%)
Oct 10, 2008 1.840 2.629 1.840 2.559 718,045 -0.07(-2.67%)
Oct 09, 2008 2.808 2.811 2.597 2.629 541,798 -0.21(-7.52%)
Oct 08, 2008 2.839 3.025 2.797 2.843 507,079 -0.34(-10.78%)
Oct 07, 2008 3.270 3.355 3.148 3.186 333,610 -0.14(-4.32%)
Oct 06, 2008 3.365 3.400 3.172 3.330 489,044 -0.32(-8.65%)
Oct 03, 2008 3.600 3.723 3.586 3.646 378,242 +0.04(+1.07%)
Oct 02, 2008 3.733 3.744 3.572 3.607 402,767 -0.12(-3.20%)
Oct 01, 2008 3.530 3.740 3.530 3.726 339,492 +0.06(+1.72%)
Sep 30, 2008 3.533 3.705 3.533 3.663 1,353,523 +0.14(+4.08%)
Sep 29, 2008 3.922 3.922 3.512 3.519 564,523 -0.53(-13.15%)
Sep 26, 2008 3.951 4.056 3.951 4.052 0 -0.08(-2.03%)
Sep 25, 2008 4.003 4.140 3.968 4.136 259,669 +0.05(+1.11%)
Sep 24, 2008 4.175 4.224 4.070 4.091 296,954 -0.18(-4.11%)
Sep 23, 2008 4.238 4.298 4.189 4.266 198,844 -0.09(-2.09%)
Sep 22, 2008 4.371 4.417 4.166 4.357 725,976 -0.12(-2.74%)
Sep 19, 2008 4.112 4.497 4.112 4.480 0 +0.42(+10.37%)
Sep 18, 2008 3.944 4.059 3.898 4.059 916,280 +0.12(+3.11%)
Sep 17, 2008 4.227 4.227 3.937 3.937 1,147,504 -0.38(-8.77%)
Sep 16, 2008 4.389 4.389 4.259 4.315 740,371 -0.14(-3.15%)
Sep 15, 2008 4.504 4.522 4.455 4.455 344,895 -0.11(-2.46%)
Sep 12, 2008 4.536 4.567 4.529 4.567 219,122 -0.01(-0.15%)
Sep 11, 2008 4.529 4.606 4.522 4.574 206,672 -0.02(-0.46%)
Sep 10, 2008 4.620 4.641 4.578 4.596 146,539 +0.01(+0.23%)
Sep 09, 2008 4.680 4.697 4.585 4.585 227,811 -0.07(-1.58%)
Sep 08, 2008 4.655 4.673 4.624 4.659 258,807 +0.03(+0.61%)
Sep 05, 2008 4.620 4.639 4.610 4.631 0 +0.00(+0.08%)
Sep 04, 2008 4.634 4.676 4.603 4.627 597,244 -0.04(-0.83%)
Sep 03, 2008 4.645 4.680 4.645 4.666 186,452 -0.00(-0.07%)
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.