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 (%)
Nov 30, 2011 5.112 5.112 5.039 5.062 249,577 +0.06(+1.23%)
Nov 29, 2011 4.982 5.036 4.982 5.001 128,928 +0.01(+0.23%)
Nov 28, 2011 5.059 5.074 4.989 4.989 124,758 +0.01(+0.15%)
Nov 25, 2011 5.024 5.024 4.978 4.982 87,174 -0.02(-0.31%)
Nov 23, 2011 5.016 5.029 4.997 4.997 53,921 -0.03(-0.61%)
Nov 22, 2011 5.047 5.051 4.997 5.028 194,614 +0.02(+0.38%)
Nov 21, 2011 5.036 5.089 5.009 5.009 170,483 -0.09(-1.73%)
Nov 18, 2011 5.170 5.170 5.085 5.097 206,360 -0.02(-0.45%)
Nov 17, 2011 5.212 5.247 5.112 5.120 187,088 -0.12(-2.35%)
Nov 16, 2011 5.247 5.247 5.193 5.243 109,035 +0.02(+0.37%)
Nov 15, 2011 5.212 5.251 5.159 5.224 114,433 +0.07(+1.27%)
Nov 14, 2011 5.162 5.205 5.140 5.159 117,019 -0.02(-0.45%)
Nov 11, 2011 5.166 5.212 5.166 5.182 94,151 +0.02(+0.30%)
Nov 10, 2011 5.189 5.189 5.093 5.166 190,949 +0.02(+0.45%)
Nov 09, 2011 5.155 5.220 5.105 5.143 121,865 -0.08(-1.62%)
Nov 08, 2011 5.243 5.266 5.174 5.228 93,610 +0.02(+0.37%)
Nov 07, 2011 5.159 5.243 5.016 5.208 129,368 +0.01(+0.22%)
Nov 04, 2011 5.266 5.293 5.189 5.197 184,708 -0.08(-1.53%)
Nov 03, 2011 5.312 5.343 5.266 5.278 127,539 -0.03(-0.51%)
Nov 02, 2011 5.278 5.317 5.232 5.305 134,043 +0.04(+0.73%)
Nov 01, 2011 5.151 5.339 5.124 5.266 154,392 +0.05(+0.88%)
Oct 31, 2011 5.270 5.270 5.189 5.220 129,818 -0.08(-1.44%)
Oct 28, 2011 5.277 5.296 5.212 5.296 137,051 +0.04(+0.80%)
Oct 27, 2011 5.239 5.312 5.216 5.254 202,155 +0.07(+1.40%)
Oct 26, 2011 5.140 5.197 5.140 5.182 100,646 +0.06(+1.12%)
Oct 25, 2011 5.182 5.182 5.109 5.124 177,705 -0.06(-1.11%)
Oct 24, 2011 5.094 5.186 5.086 5.182 135,176 +0.09(+1.80%)
Oct 21, 2011 5.144 5.170 5.079 5.090 265,395 -0.03(-0.60%)
Oct 20, 2011 5.056 5.166 5.056 5.121 258,881 +0.05(+0.98%)
Oct 19, 2011 5.105 5.163 5.063 5.071 154,153 -0.01(-0.15%)
Oct 18, 2011 5.105 5.105 5.059 5.079 163,216 -0.03(-0.52%)
Oct 17, 2011 5.235 5.235 5.090 5.105 322,643 +0.01(+0.23%)
Oct 14, 2011 5.056 5.098 5.033 5.094 140,408 +0.06(+1.22%)
Oct 13, 2011 5.052 5.052 4.991 5.033 137,407 -0.04(-0.75%)
Oct 12, 2011 5.086 5.086 5.027 5.071 185,673 +0.02(+0.30%)
Oct 11, 2011 5.124 5.124 5.021 5.056 203,596 -0.07(-1.34%)
Oct 10, 2011 4.979 5.124 4.971 5.124 251,624 +0.16(+3.32%)
Oct 07, 2011 5.010 5.010 4.941 4.960 101,788 -0.01(-0.15%)
Oct 06, 2011 4.933 4.991 4.906 4.968 146,347 +0.02(+0.39%)
Oct 05, 2011 4.857 4.949 4.857 4.949 238,508 +0.09(+1.81%)
Oct 04, 2011 4.979 4.983 4.826 4.861 266,744 -0.17(-3.42%)
Oct 03, 2011 5.017 5.079 4.914 5.033 362,830 -0.07(-1.42%)
Sep 30, 2011 4.991 5.105 4.984 5.105 916,020 +0.10(+1.90%)
Sep 29, 2011 4.991 5.014 4.972 5.010 284,259 +0.03(+0.61%)
Sep 28, 2011 4.976 4.987 4.938 4.980 240,066 +0.05(+1.00%)
Sep 27, 2011 4.923 4.972 4.900 4.930 347,078 +0.01(+0.15%)
Sep 26, 2011 4.869 4.926 4.828 4.923 257,962 +0.04(+0.78%)
Sep 23, 2011 4.805 4.942 4.805 4.885 229,735 +0.02(+0.39%)
Sep 22, 2011 4.885 4.987 4.736 4.866 490,755 -0.12(-2.37%)
Sep 21, 2011 5.006 5.041 4.984 4.984 316,389 -0.02(-0.38%)
Sep 20, 2011 4.980 5.010 4.968 5.003 292,781 +0.02(+0.46%)
Sep 19, 2011 4.987 5.010 4.946 4.980 295,762 -0.01(-0.23%)
Sep 16, 2011 5.003 5.025 4.987 4.991 384,058 +0.00(+0.00%)
Sep 15, 2011 4.972 5.003 4.915 4.991 371,969 +0.03(+0.61%)
Sep 14, 2011 4.938 4.961 4.869 4.961 245,171 +0.03(+0.62%)
Sep 13, 2011 4.904 4.930 4.854 4.930 263,135 +0.05(+1.09%)
Sep 12, 2011 4.847 4.881 4.835 4.877 202,826 -0.00(-0.08%)
Sep 09, 2011 4.942 4.957 4.869 4.881 277,756 -0.08(-1.69%)
Sep 08, 2011 4.949 4.991 4.949 4.965 259,050 -0.01(-0.23%)
Sep 07, 2011 4.957 4.995 4.957 4.976 314,557 +0.03(+0.62%)
Sep 06, 2011 4.877 4.953 4.858 4.946 310,317 -0.02(-0.46%)
Sep 02, 2011 4.942 5.010 4.923 4.968 272,638 -0.02(-0.46%)
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.