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 )

10.27 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 27, 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 2.238 2.238 2.206 2.231 67,903 -0.02(-1.00%)
Nov 26, 2008 2.097 2.266 2.084 2.254 310,733 +0.12(+5.56%)
Nov 25, 2008 2.132 2.170 2.058 2.135 290,666 -0.01(-0.45%)
Nov 24, 2008 2.122 2.196 2.122 2.145 224,036 +0.02(+1.06%)
Nov 21, 2008 2.052 2.193 1.984 2.122 776,059 +0.07(+3.44%)
Nov 20, 2008 2.206 2.206 2.039 2.052 554,007 -0.26(-11.11%)
Nov 19, 2008 2.311 2.331 2.173 2.308 379,139 -0.05(-2.17%)
Nov 18, 2008 2.420 2.449 2.359 2.359 359,268 -0.09(-3.54%)
Nov 17, 2008 2.542 2.542 2.443 2.446 214,855 -0.11(-4.15%)
Nov 14, 2008 2.545 2.590 2.526 2.552 168,061 -0.05(-1.97%)
Nov 13, 2008 2.584 2.622 2.510 2.603 317,371 +0.01(+0.37%)
Nov 12, 2008 2.696 2.696 2.593 2.593 378,259 -0.10(-3.58%)
Nov 11, 2008 2.741 2.779 2.690 2.690 127,752 -0.09(-3.12%)
Nov 10, 2008 2.840 2.850 2.741 2.776 285,413 +0.01(+0.23%)
Nov 07, 2008 2.718 2.804 2.718 2.770 131,083 +0.03(+0.93%)
Nov 06, 2008 2.821 2.821 2.712 2.744 351,722 -0.05(-1.83%)
Nov 05, 2008 2.808 2.808 2.773 2.795 165,487 -0.02(-0.57%)
Nov 04, 2008 2.741 2.811 2.728 2.811 689,860 +0.08(+3.06%)
Nov 03, 2008 2.709 2.738 2.706 2.728 449,435 +0.04(+1.50%)
Oct 31, 2008 2.580 2.716 2.580 2.688 308,618 +0.06(+2.42%)
Oct 30, 2008 2.624 2.640 2.580 2.624 461,569 +0.07(+2.87%)
Oct 29, 2008 2.494 2.621 2.490 2.551 437,498 +0.01(+0.38%)
Oct 28, 2008 2.468 2.548 2.430 2.541 381,756 +0.09(+3.63%)
Oct 27, 2008 2.468 2.478 2.430 2.452 580,782 -0.09(-3.38%)
Oct 24, 2008 2.424 2.538 2.424 2.538 481,105 -0.04(-1.48%)
Oct 23, 2008 2.637 2.653 2.478 2.576 387,157 +0.05(+2.14%)
Oct 22, 2008 2.570 2.576 2.508 2.522 253,645 -0.08(-3.17%)
Oct 21, 2008 2.688 2.688 2.602 2.605 372,223 -0.08(-2.85%)
Oct 20, 2008 2.656 2.735 2.653 2.681 253,067 +0.03(+1.15%)
Oct 17, 2008 2.564 2.672 2.554 2.651 317,122 +0.00(+0.05%)
Oct 16, 2008 2.672 2.735 2.554 2.650 282,582 -0.02(-0.83%)
Oct 15, 2008 2.828 2.828 2.583 2.672 402,327 -0.16(-5.51%)
Oct 14, 2008 2.729 2.942 2.729 2.828 294,794 +0.14(+5.33%)
Oct 13, 2008 2.366 2.719 2.366 2.685 505,395 +0.36(+15.62%)
Oct 10, 2008 1.670 2.386 1.670 2.322 791,336 -0.06(-2.67%)
Oct 09, 2008 2.548 2.551 2.357 2.386 597,099 -0.19(-7.52%)
Oct 08, 2008 2.576 2.745 2.538 2.580 558,837 -0.31(-10.78%)
Oct 07, 2008 2.968 3.044 2.856 2.891 367,661 -0.13(-4.32%)
Oct 06, 2008 3.053 3.085 2.879 3.022 538,960 -0.29(-8.65%)
Oct 03, 2008 3.267 3.378 3.254 3.308 416,849 +0.03(+1.07%)
Oct 02, 2008 3.387 3.397 3.241 3.273 443,877 -0.11(-3.20%)
Oct 01, 2008 3.203 3.394 3.203 3.381 374,144 +0.08(+2.37%)
Sep 30, 2008 3.186 3.341 3.186 3.303 1,501,158 +0.13(+4.08%)
Sep 29, 2008 3.537 3.537 3.167 3.173 626,098 -0.48(-13.15%)
Sep 26, 2008 3.562 3.657 3.562 3.654 0 -0.08(-2.03%)
Sep 25, 2008 3.609 3.733 3.578 3.730 287,992 +0.04(+1.11%)
Sep 24, 2008 3.764 3.809 3.669 3.688 329,345 -0.16(-4.11%)
Sep 23, 2008 3.821 3.875 3.777 3.846 220,533 -0.08(-2.09%)
Sep 22, 2008 3.941 3.982 3.756 3.929 805,161 -0.11(-2.74%)
Sep 19, 2008 3.707 4.055 3.707 4.039 0 +0.38(+10.37%)
Sep 18, 2008 3.556 3.660 3.515 3.660 1,016,222 +0.11(+3.11%)
Sep 17, 2008 3.812 3.812 3.549 3.549 1,272,667 -0.34(-8.77%)
Sep 16, 2008 3.957 3.957 3.840 3.891 821,127 -0.13(-3.15%)
Sep 15, 2008 4.061 4.077 4.017 4.017 382,515 -0.10(-2.46%)
Sep 12, 2008 4.090 4.118 4.083 4.118 243,022 -0.01(-0.15%)
Sep 11, 2008 4.083 4.153 4.077 4.125 229,215 -0.02(-0.46%)
Sep 10, 2008 4.166 4.185 4.128 4.144 162,522 +0.01(+0.23%)
Sep 09, 2008 4.219 4.235 4.134 4.134 252,660 -0.07(-1.58%)
Sep 08, 2008 4.197 4.213 4.169 4.200 287,036 +0.03(+0.61%)
Sep 05, 2008 4.166 4.182 4.156 4.175 0 +0.00(+0.08%)
Sep 04, 2008 4.178 4.216 4.150 4.172 662,388 -0.03(-0.83%)
Sep 03, 2008 4.188 4.219 4.188 4.207 206,789 -0.00(-0.08%)
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.