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 29, 2009 3.470 3.519 3.454 3.519 112,111 +0.05(+1.41%)
May 28, 2009 3.442 3.481 3.421 3.470 175,369 +0.06(+1.85%)
May 27, 2009 3.453 3.477 3.407 3.407 213,699 +0.00(+0.00%)
May 26, 2009 3.414 3.453 3.379 3.407 251,404 -0.00(-0.10%)
May 22, 2009 3.421 3.421 3.379 3.411 164,928 +0.01(+0.41%)
May 21, 2009 3.425 3.435 3.386 3.397 150,441 -0.06(-1.62%)
May 20, 2009 3.435 3.456 3.424 3.453 264,478 +0.05(+1.55%)
May 19, 2009 3.355 3.414 3.355 3.400 171,495 +0.03(+0.83%)
May 18, 2009 3.270 3.393 3.267 3.372 199,461 +0.10(+3.00%)
May 15, 2009 3.260 3.316 3.247 3.274 166,097 -0.00(-0.11%)
May 14, 2009 3.225 3.288 3.225 3.277 219,553 +0.04(+1.30%)
May 13, 2009 3.211 3.263 3.211 3.235 220,078 -0.04(-1.07%)
May 12, 2009 3.270 3.281 3.260 3.270 250,080 +0.01(+0.32%)
May 11, 2009 3.256 3.274 3.232 3.260 766,705 -0.03(-0.85%)
May 08, 2009 3.260 3.311 3.253 3.288 611,731 +0.03(+0.97%)
May 07, 2009 3.285 3.306 3.249 3.256 435,126 -0.04(-1.06%)
May 06, 2009 3.295 3.313 3.249 3.292 565,267 -0.01(-0.37%)
May 05, 2009 3.320 3.320 3.247 3.304 262,256 -0.03(-1.00%)
May 04, 2009 3.383 3.414 3.327 3.337 207,055 -0.01(-0.21%)
May 01, 2009 3.263 3.358 3.249 3.344 233,229 +0.06(+1.92%)
Apr 30, 2009 3.235 3.302 3.218 3.281 326,524 +0.07(+2.30%)
Apr 29, 2009 3.151 3.225 3.151 3.207 310,862 +0.04(+1.22%)
Apr 28, 2009 3.200 3.204 3.155 3.169 184,566 -0.05(-1.53%)
Apr 27, 2009 3.211 3.221 3.165 3.218 191,230 -0.01(-0.22%)
Apr 24, 2009 3.221 3.225 3.183 3.225 165,190 +0.03(+0.88%)
Apr 23, 2009 3.172 3.207 3.116 3.197 458,379 +0.06(+1.90%)
Apr 22, 2009 3.109 3.186 3.092 3.137 206,484 +0.05(+1.47%)
Apr 21, 2009 3.088 3.113 3.050 3.092 138,371 +0.02(+0.80%)
Apr 20, 2009 3.169 3.169 3.067 3.067 167,789 -0.10(-3.21%)
Apr 17, 2009 3.102 3.183 3.102 3.169 203,238 +0.07(+2.38%)
Apr 16, 2009 3.050 3.144 3.018 3.095 338,086 +0.06(+1.85%)
Apr 15, 2009 3.015 3.071 2.997 3.039 264,992 +0.02(+0.58%)
Apr 14, 2009 3.015 3.067 2.997 3.022 304,820 -0.01(-0.44%)
Apr 13, 2009 2.944 3.050 2.937 3.035 228,930 +0.05(+1.74%)
Apr 09, 2009 2.913 2.990 2.909 2.983 253,244 +0.09(+3.15%)
Apr 08, 2009 2.836 2.892 2.822 2.892 214,703 +0.05(+1.60%)
Apr 07, 2009 2.836 2.891 2.822 2.846 138,605 -0.04(-1.34%)
Apr 06, 2009 2.846 2.885 2.846 2.885 67,419 +0.01(+0.37%)
Apr 03, 2009 2.822 2.885 2.822 2.874 159,299 +0.03(+1.11%)
Apr 02, 2009 2.822 2.867 2.822 2.843 171,155 +0.04(+1.50%)
Apr 01, 2009 2.776 2.857 2.724 2.801 145,546 -0.02(-0.75%)
Mar 31, 2009 2.706 2.832 2.706 2.822 156,261 +0.10(+3.60%)
Mar 30, 2009 2.706 2.776 2.692 2.724 157,850 -0.08(-2.88%)
Mar 26, 2009 2.762 2.804 2.762 2.804 137,273 +0.04(+1.52%)
Mar 25, 2009 2.766 2.804 2.762 2.762 170,157 +0.03(+1.16%)
Mar 24, 2009 2.682 2.776 2.671 2.731 183,114 +0.01(+0.26%)
Mar 23, 2009 2.647 2.724 2.612 2.724 200,944 +0.08(+2.91%)
Mar 20, 2009 2.657 2.657 2.622 2.647 126,475 +0.02(+0.94%)
Mar 19, 2009 2.633 2.664 2.594 2.622 133,105 +0.03(+1.08%)
Mar 18, 2009 2.559 2.611 2.559 2.594 121,223 +0.00(+0.00%)
Mar 17, 2009 2.594 2.629 2.541 2.594 244,352 -0.04(-1.60%)
Mar 16, 2009 2.682 2.745 2.633 2.636 299,476 -0.07(-2.72%)
Mar 13, 2009 2.696 2.752 2.686 2.710 0 -0.02(-0.64%)
Mar 12, 2009 2.661 2.752 2.601 2.727 907,536 +0.09(+3.46%)
Mar 11, 2009 2.752 2.752 2.482 2.636 820,786 +0.09(+3.72%)
Mar 10, 2009 2.366 2.545 2.356 2.541 875,100 +0.18(+7.54%)
Mar 09, 2009 2.363 2.394 2.331 2.363 425,053 -0.05(-2.01%)
Mar 06, 2009 2.503 2.559 2.317 2.412 0 -0.11(-4.31%)
Mar 05, 2009 2.506 2.541 2.482 2.520 129,544 -0.05(-1.91%)
Mar 04, 2009 2.583 2.604 2.534 2.569 444,851 -0.03(-1.21%)
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.