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 (%)
May 31, 2012 5.737 5.753 5.682 5.702 155,580 -0.03(-0.48%)
May 30, 2012 5.777 5.781 5.712 5.729 187,796 -0.05(-0.89%)
May 29, 2012 5.765 5.781 5.682 5.781 100,592 +0.04(+0.76%)
May 25, 2012 5.714 5.737 5.666 5.737 115,212 +0.05(+0.87%)
May 24, 2012 5.662 5.702 5.587 5.688 216,170 +0.07(+1.23%)
May 23, 2012 5.547 5.650 5.547 5.618 192,033 +0.02(+0.36%)
May 22, 2012 5.642 5.650 5.567 5.599 116,084 -0.02(-0.28%)
May 21, 2012 5.575 5.614 5.456 5.614 205,438 +0.03(+0.50%)
May 18, 2012 5.638 5.678 5.523 5.587 202,288 -0.01(-0.14%)
May 17, 2012 5.821 5.833 5.587 5.595 249,264 -0.20(-3.49%)
May 16, 2012 5.833 5.837 5.781 5.797 193,457 +0.03(+0.48%)
May 15, 2012 5.860 5.880 5.769 5.769 157,807 -0.03(-0.55%)
May 14, 2012 5.845 5.849 5.785 5.801 147,074 +0.00(+0.07%)
May 11, 2012 5.833 5.892 5.781 5.797 231,597 -0.00(-0.07%)
May 10, 2012 5.825 5.825 5.789 5.801 131,722 +0.00(+0.07%)
May 09, 2012 5.722 5.801 5.722 5.797 78,426 +0.02(+0.41%)
May 08, 2012 5.773 5.789 5.737 5.773 105,680 -0.03(-0.55%)
May 07, 2012 5.761 5.805 5.722 5.805 165,177 +0.02(+0.34%)
May 04, 2012 5.785 5.797 5.761 5.785 117,929 -0.00(-0.07%)
May 03, 2012 5.793 5.813 5.767 5.789 135,420 +0.02(+0.28%)
May 02, 2012 5.805 5.821 5.761 5.773 159,259 -0.03(-0.48%)
May 01, 2012 5.761 5.813 5.761 5.801 188,230 +0.03(+0.53%)
Apr 30, 2012 5.802 5.821 5.770 5.770 202,135 -0.01(-0.20%)
Apr 27, 2012 5.798 5.798 5.762 5.782 131,882 +0.00(+0.07%)
Apr 26, 2012 5.806 5.818 5.762 5.778 224,530 +0.01(+0.14%)
Apr 25, 2012 5.778 5.802 5.750 5.770 145,775 +0.01(+0.21%)
Apr 24, 2012 5.762 5.770 5.735 5.758 116,852 +0.04(+0.76%)
Apr 23, 2012 5.731 5.731 5.661 5.715 315,415 +0.00(+0.00%)
Apr 20, 2012 5.762 5.802 5.711 5.715 245,033 -0.06(-0.96%)
Apr 19, 2012 5.762 5.794 5.750 5.770 190,655 +0.01(+0.21%)
Apr 18, 2012 5.790 5.798 5.743 5.758 169,209 -0.02(-0.34%)
Apr 17, 2012 5.715 5.798 5.715 5.778 189,352 +0.06(+0.97%)
Apr 16, 2012 5.739 5.762 5.683 5.723 207,385 +0.02(+0.35%)
Apr 13, 2012 5.731 5.750 5.671 5.703 143,385 -0.00(-0.07%)
Apr 12, 2012 5.739 5.802 5.660 5.707 326,277 +0.00(+0.00%)
Apr 11, 2012 5.711 5.723 5.686 5.707 214,337 +0.00(+0.07%)
Apr 10, 2012 5.806 5.806 5.664 5.703 163,648 -0.09(-1.50%)
Apr 09, 2012 5.770 5.833 5.727 5.790 183,603 +0.02(+0.27%)
Apr 05, 2012 5.711 5.782 5.691 5.774 204,273 +0.06(+0.97%)
Apr 04, 2012 5.877 5.877 5.593 5.719 495,890 -0.10(-1.76%)
Apr 03, 2012 5.920 6.011 5.818 5.821 253,767 -0.09(-1.47%)
Apr 02, 2012 5.885 6.007 5.861 5.908 238,570 +0.03(+0.52%)
Mar 30, 2012 5.889 5.980 5.842 5.878 453,927 -0.01(-0.20%)
Mar 29, 2012 5.819 5.889 5.802 5.889 339,110 +0.07(+1.21%)
Mar 28, 2012 5.850 5.850 5.705 5.819 273,616 -0.01(-0.20%)
Mar 27, 2012 5.838 5.854 5.799 5.831 177,491 -0.02(-0.27%)
Mar 26, 2012 5.835 5.846 5.807 5.846 186,130 +0.04(+0.74%)
Mar 23, 2012 5.815 5.842 5.799 5.803 349,349 -0.02(-0.40%)
Mar 22, 2012 5.756 5.831 5.756 5.827 250,080 +0.03(+0.54%)
Mar 21, 2012 5.791 5.807 5.765 5.795 277,972 +0.02(+0.41%)
Mar 20, 2012 5.772 5.772 5.764 5.772 308,820 +0.01(+0.14%)
Mar 19, 2012 5.807 5.811 5.752 5.764 257,393 -0.05(-0.81%)
Mar 16, 2012 5.783 5.811 5.725 5.811 229,512 +0.03(+0.48%)
Mar 15, 2012 5.811 5.811 5.764 5.783 235,948 +0.04(+0.61%)
Mar 14, 2012 5.803 5.807 5.732 5.748 150,346 -0.04(-0.68%)
Mar 13, 2012 5.783 5.807 5.721 5.787 213,413 +0.06(+1.02%)
Mar 12, 2012 5.787 5.799 5.725 5.729 173,729 -0.06(-1.01%)
Mar 09, 2012 5.791 5.795 5.717 5.787 319,300 +0.00(+0.00%)
Mar 08, 2012 5.780 5.803 5.760 5.787 300,310 -0.00(-0.07%)
Mar 07, 2012 5.666 5.795 5.662 5.791 191,912 +0.16(+2.79%)
Mar 06, 2012 5.717 5.738 5.634 5.634 244,037 -0.12(-2.11%)
Mar 05, 2012 5.780 5.780 5.740 5.756 150,473 -0.04(-0.74%)
Mar 02, 2012 5.772 5.803 5.744 5.799 188,705 +0.02(+0.34%)
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.