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 24, 2011 5.445 5.518 5.409 5.464 493,838 +0.03(+0.54%)
May 23, 2011 5.573 5.579 5.423 5.434 780,134 -0.16(-2.81%)
May 20, 2011 5.665 5.679 5.537 5.591 630,951 -0.10(-1.73%)
May 19, 2011 5.624 5.690 5.595 5.690 430,085 +0.10(+1.76%)
May 18, 2011 5.635 5.646 5.573 5.591 396,141 -0.02(-0.33%)
May 17, 2011 5.697 5.708 5.602 5.610 352,068 -0.07(-1.29%)
May 16, 2011 5.621 5.701 5.595 5.683 248,277 +0.07(+1.24%)
May 13, 2011 5.606 5.621 5.577 5.613 274,858 +0.00(+0.00%)
May 12, 2011 5.606 5.628 5.581 5.613 461,076 -0.01(-0.13%)
May 11, 2011 5.602 5.624 5.562 5.621 401,444 +0.02(+0.33%)
May 10, 2011 5.613 5.624 5.591 5.602 321,178 -0.01(-0.20%)
May 09, 2011 5.661 5.661 5.584 5.613 266,638 -0.05(-0.90%)
May 06, 2011 5.643 5.665 5.610 5.665 259,745 +0.05(+0.98%)
May 05, 2011 5.577 5.610 5.548 5.610 204,743 +0.03(+0.59%)
May 04, 2011 5.610 5.610 5.540 5.577 421,789 -0.03(-0.59%)
May 03, 2011 5.595 5.634 5.570 5.610 406,041 +0.04(+0.72%)
May 02, 2011 5.562 5.570 5.548 5.570 410,014 -0.03(-0.59%)
Apr 29, 2011 5.635 5.657 5.584 5.602 653,535 +0.06(+1.05%)
Apr 28, 2011 5.544 5.632 5.541 5.544 333,381 -0.02(-0.33%)
Apr 27, 2011 5.530 5.566 5.501 5.562 315,173 +0.03(+0.59%)
Apr 26, 2011 5.533 5.541 5.486 5.530 439,979 +0.03(+0.46%)
Apr 25, 2011 5.515 5.522 5.461 5.504 396,752 -0.00(-0.07%)
Apr 21, 2011 5.501 5.512 5.464 5.508 417,967 +0.01(+0.13%)
Apr 20, 2011 5.552 5.577 5.497 5.501 571,239 -0.04(-0.72%)
Apr 19, 2011 5.559 5.573 5.530 5.541 447,890 -0.03(-0.46%)
Apr 18, 2011 5.497 5.577 5.487 5.566 512,583 +0.07(+1.26%)
Apr 15, 2011 5.522 5.526 5.497 5.497 256,291 -0.01(-0.26%)
Apr 14, 2011 5.399 5.537 5.391 5.512 355,990 +0.11(+2.09%)
Apr 13, 2011 5.457 5.504 5.384 5.399 311,973 -0.03(-0.64%)
Apr 12, 2011 5.482 5.486 5.424 5.433 281,811 -0.05(-0.88%)
Apr 11, 2011 5.501 5.530 5.457 5.481 278,686 -0.02(-0.35%)
Apr 08, 2011 5.497 5.522 5.476 5.501 314,282 +0.01(+0.13%)
Apr 07, 2011 5.457 5.501 5.421 5.493 409,217 +0.03(+0.53%)
Apr 06, 2011 5.475 5.475 5.413 5.464 534,985 -0.02(-0.33%)
Apr 05, 2011 5.410 5.482 5.388 5.482 472,382 +0.08(+1.41%)
Apr 04, 2011 5.446 5.446 5.381 5.406 311,042 -0.03(-0.60%)
Apr 01, 2011 5.410 5.468 5.399 5.439 377,933 +0.06(+1.08%)
Mar 31, 2011 5.388 5.442 5.370 5.381 455,133 -0.01(-0.13%)
Mar 30, 2011 5.424 5.435 5.370 5.388 458,665 -0.03(-0.47%)
Mar 29, 2011 5.384 5.413 5.348 5.413 581,678 +0.03(+0.47%)
Mar 28, 2011 5.355 5.406 5.333 5.388 490,404 +0.01(+0.13%)
Mar 25, 2011 5.373 5.395 5.337 5.381 248,854 +0.00(+0.00%)
Mar 24, 2011 5.410 5.410 5.355 5.381 424,002 +0.02(+0.34%)
Mar 23, 2011 5.366 5.384 5.344 5.362 263,892 -0.01(-0.20%)
Mar 22, 2011 5.352 5.373 5.333 5.373 434,383 +0.07(+1.23%)
Mar 21, 2011 5.329 5.341 5.308 5.308 287,655 -0.01(-0.27%)
Mar 18, 2011 5.337 5.344 5.286 5.323 276,588 +0.02(+0.41%)
Mar 17, 2011 5.366 5.366 5.301 5.301 364,629 +0.01(+0.17%)
Mar 16, 2011 5.315 5.355 5.247 5.292 236,849 -0.02(-0.44%)
Mar 15, 2011 5.265 5.323 5.254 5.315 337,083 -0.03(-0.47%)
Mar 14, 2011 5.370 5.370 5.312 5.341 239,389 -0.02(-0.41%)
Mar 11, 2011 5.312 5.366 5.294 5.362 472,935 +0.03(+0.61%)
Mar 10, 2011 5.247 5.330 5.225 5.330 620,763 +0.08(+1.45%)
Mar 09, 2011 5.247 5.283 5.207 5.254 355,642 +0.03(+0.48%)
Mar 08, 2011 5.236 5.294 5.207 5.228 431,583 -0.02(-0.41%)
Mar 07, 2011 5.297 5.315 5.228 5.250 386,773 -0.07(-1.23%)
Mar 04, 2011 5.323 5.330 5.276 5.315 256,966 +0.01(+0.20%)
Mar 03, 2011 5.337 5.373 5.279 5.305 382,255 -0.03(-0.62%)
Mar 02, 2011 5.344 5.355 5.305 5.337 716,012 -0.00(-0.06%)
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.