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 )

10.30 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.312 3.358 3.296 3.358 117,484 +0.05(+1.41%)
May 28, 2009 3.285 3.322 3.265 3.312 183,773 +0.06(+1.85%)
May 27, 2009 3.295 3.318 3.251 3.251 223,940 +0.00(+0.00%)
May 26, 2009 3.258 3.295 3.225 3.251 263,452 -0.00(-0.10%)
May 22, 2009 3.265 3.265 3.225 3.255 172,832 +0.01(+0.41%)
May 21, 2009 3.268 3.278 3.231 3.241 157,651 -0.05(-1.62%)
May 20, 2009 3.278 3.298 3.268 3.295 277,153 +0.05(+1.55%)
May 19, 2009 3.201 3.258 3.201 3.245 179,714 +0.03(+0.83%)
May 18, 2009 3.121 3.238 3.118 3.218 209,020 +0.09(+3.00%)
May 15, 2009 3.111 3.164 3.099 3.124 174,057 -0.00(-0.11%)
May 14, 2009 3.077 3.138 3.077 3.128 230,075 +0.04(+1.30%)
May 13, 2009 3.064 3.114 3.064 3.087 230,625 -0.03(-1.07%)
May 12, 2009 3.121 3.131 3.111 3.121 262,065 +0.01(+0.32%)
May 11, 2009 3.108 3.124 3.084 3.111 803,450 -0.03(-0.85%)
May 08, 2009 3.111 3.160 3.104 3.138 641,048 +0.03(+0.97%)
May 07, 2009 3.134 3.154 3.101 3.108 455,980 -0.03(-1.06%)
May 06, 2009 3.144 3.161 3.101 3.141 592,358 -0.01(-0.37%)
May 05, 2009 3.168 3.168 3.099 3.153 274,825 -0.03(-1.00%)
May 04, 2009 3.228 3.258 3.174 3.184 216,978 -0.01(-0.21%)
May 01, 2009 3.114 3.205 3.101 3.191 244,406 +0.08(+2.45%)
Apr 30, 2009 3.072 3.135 3.055 3.115 343,936 +0.07(+2.30%)
Apr 29, 2009 2.992 3.062 2.992 3.045 327,439 +0.04(+1.22%)
Apr 28, 2009 3.038 3.042 2.995 3.008 194,408 -0.05(-1.53%)
Apr 27, 2009 3.048 3.058 3.005 3.055 201,428 -0.01(-0.22%)
Apr 24, 2009 3.058 3.062 3.022 3.062 173,999 +0.03(+0.88%)
Apr 23, 2009 3.012 3.045 2.958 3.035 482,823 +0.06(+1.90%)
Apr 22, 2009 2.952 3.025 2.935 2.978 217,495 +0.04(+1.47%)
Apr 21, 2009 2.932 2.955 2.895 2.935 145,750 +0.02(+0.80%)
Apr 20, 2009 3.008 3.008 2.912 2.912 176,737 -0.10(-3.21%)
Apr 17, 2009 2.945 3.022 2.945 3.008 214,076 +0.07(+2.38%)
Apr 16, 2009 2.895 2.985 2.865 2.939 356,115 +0.05(+1.85%)
Apr 15, 2009 2.862 2.915 2.845 2.885 279,123 +0.02(+0.58%)
Apr 14, 2009 2.862 2.912 2.845 2.869 321,075 -0.01(-0.44%)
Apr 13, 2009 2.795 2.895 2.789 2.881 241,138 +0.05(+1.74%)
Apr 09, 2009 2.765 2.839 2.762 2.832 266,749 +0.09(+3.15%)
Apr 08, 2009 2.692 2.745 2.679 2.745 226,152 +0.04(+1.60%)
Apr 07, 2009 2.692 2.745 2.679 2.702 145,996 -0.04(-1.34%)
Apr 06, 2009 2.702 2.739 2.702 2.739 71,015 +0.01(+0.37%)
Apr 03, 2009 2.679 2.739 2.679 2.729 167,794 +0.03(+1.11%)
Apr 02, 2009 2.679 2.722 2.679 2.699 180,282 +0.04(+1.50%)
Apr 01, 2009 2.636 2.712 2.586 2.659 153,307 -0.00(-0.15%)
Mar 31, 2009 2.554 2.673 2.554 2.663 165,581 +0.09(+3.60%)
Mar 30, 2009 2.554 2.620 2.541 2.570 167,265 -0.08(-2.87%)
Mar 26, 2009 2.607 2.646 2.607 2.646 145,460 +0.04(+1.52%)
Mar 25, 2009 2.610 2.646 2.607 2.607 180,306 +0.03(+1.16%)
Mar 24, 2009 2.531 2.620 2.521 2.577 194,036 +0.01(+0.26%)
Mar 23, 2009 2.498 2.570 2.465 2.570 212,929 +0.07(+2.91%)
Mar 20, 2009 2.507 2.507 2.474 2.498 134,018 +0.02(+0.94%)
Mar 19, 2009 2.484 2.514 2.448 2.474 141,044 +0.03(+1.08%)
Mar 18, 2009 2.415 2.464 2.415 2.448 128,453 +0.00(+0.00%)
Mar 17, 2009 2.448 2.481 2.398 2.448 258,926 -0.04(-1.60%)
Mar 16, 2009 2.531 2.590 2.484 2.488 317,338 -0.07(-2.72%)
Mar 13, 2009 2.544 2.597 2.535 2.557 0 -0.02(-0.64%)
Mar 12, 2009 2.511 2.597 2.455 2.574 961,666 +0.09(+3.46%)
Mar 11, 2009 2.597 2.597 2.342 2.488 869,741 +0.09(+3.72%)
Mar 10, 2009 2.233 2.402 2.223 2.398 927,295 +0.17(+7.53%)
Mar 09, 2009 2.230 2.259 2.200 2.230 450,405 -0.05(-2.01%)
Mar 06, 2009 2.362 2.415 2.187 2.276 0 -0.10(-4.31%)
Mar 05, 2009 2.365 2.398 2.342 2.378 137,271 -0.05(-1.91%)
Mar 04, 2009 2.438 2.458 2.392 2.425 471,384 -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.