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 (%)
Jul 29, 2011 5.202 5.236 5.165 5.225 336,782 -0.01(-0.14%)
Jul 28, 2011 5.214 5.240 5.022 5.232 502,905 +0.01(+0.22%)
Jul 27, 2011 5.342 5.342 5.165 5.221 1,021,372 -0.12(-2.19%)
Jul 26, 2011 5.376 5.376 5.300 5.338 219,597 -0.03(-0.49%)
Jul 25, 2011 5.387 5.398 5.334 5.364 216,362 -0.02(-0.42%)
Jul 22, 2011 5.406 5.406 5.379 5.387 208,490 -0.01(-0.14%)
Jul 21, 2011 5.413 5.428 5.372 5.394 242,485 +0.01(+0.14%)
Jul 20, 2011 5.421 5.421 5.364 5.387 322,204 -0.02(-0.35%)
Jul 19, 2011 5.417 5.417 5.379 5.406 187,940 +0.01(+0.21%)
Jul 18, 2011 5.409 5.417 5.372 5.394 217,068 -0.02(-0.42%)
Jul 15, 2011 5.398 5.417 5.357 5.417 230,922 +0.03(+0.56%)
Jul 14, 2011 5.379 5.409 5.376 5.387 139,223 +0.01(+0.14%)
Jul 13, 2011 5.428 5.428 5.372 5.379 190,033 -0.03(-0.56%)
Jul 12, 2011 5.394 5.424 5.383 5.409 121,857 -0.01(-0.14%)
Jul 11, 2011 5.443 5.443 5.397 5.417 226,722 -0.03(-0.55%)
Jul 08, 2011 5.432 5.451 5.409 5.447 166,988 +0.00(+0.00%)
Jul 07, 2011 5.409 5.455 5.398 5.447 233,419 +0.05(+0.91%)
Jul 06, 2011 5.436 5.447 5.398 5.398 137,358 -0.02(-0.35%)
Jul 05, 2011 5.413 5.458 5.413 5.417 165,981 -0.02(-0.35%)
Jul 01, 2011 5.417 5.443 5.399 5.436 254,357 +0.05(+0.91%)
Jun 30, 2011 5.349 5.406 5.338 5.387 285,230 +0.06(+1.13%)
Jun 29, 2011 5.342 5.368 5.312 5.327 416,616 -0.02(-0.35%)
Jun 28, 2011 5.346 5.364 5.327 5.346 189,740 +0.03(+0.63%)
Jun 27, 2011 5.289 5.353 5.286 5.312 324,268 +0.01(+0.21%)
Jun 24, 2011 5.331 5.342 5.289 5.301 243,602 -0.01(-0.28%)
Jun 23, 2011 5.327 5.338 5.304 5.316 174,092 -0.01(-0.28%)
Jun 22, 2011 5.353 5.368 5.319 5.331 178,825 -0.02(-0.35%)
Jun 21, 2011 5.372 5.376 5.289 5.349 496,740 +0.02(+0.35%)
Jun 20, 2011 5.368 5.368 5.308 5.331 284,771 -0.06(-1.04%)
Jun 17, 2011 5.394 5.402 5.364 5.387 227,444 +0.01(+0.21%)
Jun 16, 2011 5.379 5.398 5.334 5.376 201,654 +0.01(+0.21%)
Jun 15, 2011 5.353 5.376 5.293 5.364 427,972 +0.00(+0.00%)
Jun 14, 2011 5.391 5.406 5.360 5.364 234,112 +0.01(+0.28%)
Jun 13, 2011 5.361 5.379 5.331 5.349 232,996 -0.01(-0.14%)
Jun 10, 2011 5.402 5.402 5.286 5.357 423,025 -0.04(-0.69%)
Jun 09, 2011 5.406 5.409 5.353 5.394 407,476 +0.02(+0.42%)
Jun 08, 2011 5.398 5.409 5.361 5.372 449,939 -0.04(-0.83%)
Jun 07, 2011 5.458 5.492 5.349 5.417 807,251 -0.03(-0.55%)
Jun 06, 2011 5.492 5.518 5.439 5.447 374,465 -0.07(-1.29%)
Jun 03, 2011 5.488 5.518 5.454 5.518 172,533 -0.06(-1.01%)
May 24, 2011 5.555 5.630 5.518 5.574 484,044 +0.03(+0.54%)
May 23, 2011 5.686 5.692 5.533 5.544 764,662 -0.16(-2.81%)
May 20, 2011 5.779 5.794 5.649 5.705 618,438 -0.10(-1.73%)
May 19, 2011 5.738 5.805 5.708 5.805 421,556 +0.10(+1.76%)
May 18, 2011 5.749 5.761 5.686 5.705 388,285 -0.02(-0.33%)
May 17, 2011 5.813 5.824 5.716 5.723 345,086 -0.07(-1.29%)
May 16, 2011 5.734 5.816 5.708 5.798 243,354 +0.07(+1.24%)
May 13, 2011 5.720 5.734 5.690 5.727 269,407 +0.00(+0.00%)
May 12, 2011 5.720 5.742 5.693 5.727 451,932 -0.01(-0.13%)
May 11, 2011 5.716 5.738 5.675 5.734 393,483 +0.02(+0.33%)
May 10, 2011 5.727 5.738 5.705 5.716 314,808 -0.01(-0.20%)
May 09, 2011 5.775 5.775 5.697 5.727 261,350 -0.05(-0.90%)
May 06, 2011 5.757 5.779 5.723 5.779 254,594 +0.06(+0.98%)
May 05, 2011 5.690 5.723 5.660 5.723 200,682 +0.03(+0.59%)
May 04, 2011 5.723 5.723 5.652 5.690 413,424 -0.03(-0.59%)
May 03, 2011 5.708 5.748 5.682 5.723 397,989 +0.04(+0.72%)
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.