First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.131	6.169	6.120	6.131	376,567	+0.01(+0.17%)
Jan 30, 2006	6.106	6.123	6.096	6.120	201,691	+0.02(+0.29%)
Jan 27, 2006	6.120	6.120	6.092	6.103	202,833	-0.01(-0.17%)
Jan 26, 2006	6.103	6.124	6.099	6.113	204,259	-0.01(-0.17%)
Jan 25, 2006	6.145	6.152	6.117	6.124	271,585	-0.00(-0.06%)
Jan 24, 2006	6.124	6.141	6.120	6.127	201,691	+0.00(+0.06%)
Jan 23, 2006	6.085	6.127	6.085	6.124	236,210	+0.02(+0.34%)
Jan 20, 2006	6.103	6.113	6.082	6.103	207,682	+0.00(+0.00%)
Jan 19, 2006	6.089	6.113	6.085	6.103	136,363	+0.00(+0.00%)
Jan 18, 2006	6.078	6.124	6.078	6.103	218,523	+0.00(+0.00%)
Jan 17, 2006	6.085	6.106	6.064	6.103	227,081	+0.01(+0.17%)
Jan 13, 2006	6.106	6.106	6.071	6.092	246,195	+0.00(+0.00%)
Jan 12, 2006	6.082	6.113	6.071	6.092	206,256	+0.00(+0.06%)
Jan 11, 2006	6.078	6.096	6.051	6.089	262,456	+0.02(+0.40%)
Jan 10, 2006	6.082	6.085	6.047	6.064	219,379	+0.00(+0.00%)
Jan 09, 2006	6.054	6.074	6.029	6.064	166,317	+0.02(+0.29%)
Jan 06, 2006	6.050	6.064	5.970	6.047	273,582	+0.01(+0.12%)
Jan 05, 2006	6.022	6.050	5.994	6.040	205,400	+0.04(+0.64%)
Jan 04, 2006	5.917	6.008	5.903	6.001	303,251	+0.10(+1.66%)
Jan 03, 2006	5.875	5.917	5.875	5.903	249,333	+0.03(+0.54%)
Dec 30, 2005	5.878	5.914	5.854	5.871	792,788	-0.00(-0.06%)
Dec 29, 2005	5.840	5.889	5.836	5.875	712,910	+0.03(+0.48%)
Dec 28, 2005	5.808	5.854	5.805	5.847	523,200	-0.01(-0.18%)
Dec 27, 2005	5.885	5.899	5.857	5.857	466,145	+0.01(+0.12%)
Dec 23, 2005	5.854	5.885	5.847	5.850	313,235	-0.01(-0.18%)
Dec 22, 2005	5.840	5.868	5.819	5.861	495,243	+0.02(+0.36%)
Dec 21, 2005	5.885	5.885	5.836	5.840	483,547	-0.03(-0.53%)
Dec 20, 2005	5.885	5.903	5.861	5.871	438,758	-0.02(-0.30%)
Dec 19, 2005	5.885	5.903	5.868	5.889	542,314	+0.01(+0.24%)
Dec 16, 2005	5.836	5.882	5.829	5.875	450,454	+0.03(+0.49%)
Dec 15, 2005	5.843	5.850	5.822	5.847	431,341	+0.00(+0.05%)
Dec 14, 2005	5.812	5.847	5.801	5.843	390,260	+0.02(+0.30%)
Dec 13, 2005	5.826	5.854	5.808	5.826	521,489	-0.01(-0.24%)
Dec 12, 2005	5.857	5.878	5.805	5.840	367,153	-0.03(-0.54%)
Dec 09, 2005	5.829	5.878	5.829	5.871	389,119	+0.02(+0.30%)
Dec 08, 2005	5.808	5.857	5.794	5.854	488,967	+0.05(+0.78%)
Dec 07, 2005	5.808	5.815	5.791	5.808	287,560	+0.01(+0.12%)
Dec 06, 2005	5.819	5.826	5.794	5.801	262,456	-0.02(-0.36%)
Dec 05, 2005	5.805	5.836	5.794	5.822	343,475	+0.02(+0.36%)
Dec 02, 2005	5.815	5.822	5.787	5.801	406,521	-0.01(-0.24%)
Dec 01, 2005	5.819	5.833	5.794	5.815	420,215	-0.05(-0.84%)
Nov 30, 2005	5.857	5.875	5.843	5.864	364,300	-0.01(-0.24%)
Nov 29, 2005	5.875	5.907	5.857	5.878	283,566	-0.01(-0.18%)
Nov 28, 2005	5.903	5.914	5.878	5.889	239,919	+0.00(+0.00%)
Nov 25, 2005	5.882	5.896	5.843	5.889	58,196	+0.04(+0.66%)
Nov 23, 2005	5.899	5.899	5.829	5.850	288,416	-0.01(-0.24%)
Nov 22, 2005	5.854	5.864	5.836	5.864	369,720	-0.00(-0.06%)
Nov 21, 2005	5.878	5.878	5.794	5.868	405,666	+0.00(+0.06%)
Nov 18, 2005	5.854	5.882	5.819	5.864	434,764	-0.02(-0.36%)
Nov 17, 2005	5.889	5.896	5.857	5.885	274,152	+0.00(+0.06%)
Nov 16, 2005	5.889	5.945	5.875	5.882	277,290	-0.01(-0.12%)
Nov 15, 2005	5.871	5.907	5.829	5.889	443,608	+0.00(+0.06%)
Nov 14, 2005	5.952	5.959	5.885	5.885	256,465	-0.08(-1.29%)
Nov 11, 2005	5.956	5.970	5.945	5.963	207,682	+0.02(+0.29%)
Nov 10, 2005	5.973	5.973	5.945	5.945	157,188	-0.01(-0.18%)
Nov 09, 2005	5.959	5.980	5.956	5.956	205,971	-0.02(-0.41%)
Nov 08, 2005	5.966	5.987	5.956	5.980	226,225	+0.00(+0.00%)
Nov 07, 2005	5.977	5.980	5.959	5.980	194,845	+0.02(+0.35%)
Nov 04, 2005	5.977	5.977	5.959	5.959	184,004	-0.02(-0.29%)
Nov 03, 2005	5.959	5.984	5.959	5.977	200,836	+0.02(+0.29%)
Nov 02, 2005	5.959	5.987	5.959	5.959	224,228	-0.02(-0.29%)

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.