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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	6.325	6.361	6.321	6.361	148,128	+0.00(+0.07%)
Jan 30, 2014	6.365	6.401	6.347	6.356	147,981	+0.01(+0.14%)
Jan 29, 2014	6.441	6.480	6.342	6.347	270,492	-0.10(-1.51%)
Jan 28, 2014	6.418	6.485	6.410	6.445	172,330	+0.02(+0.31%)
Jan 27, 2014	6.476	6.489	6.414	6.425	143,155	-0.03(-0.51%)
Jan 24, 2014	6.463	6.494	6.427	6.458	280,049	-0.01(-0.14%)
Jan 23, 2014	6.467	6.480	6.432	6.467	142,113	-0.01(-0.21%)
Jan 22, 2014	6.441	6.480	6.432	6.480	126,849	+0.03(+0.48%)
Jan 21, 2014	6.463	6.480	6.436	6.449	263,110	-0.03(-0.41%)
Jan 17, 2014	6.436	6.476	6.476	6.476	152,507	+0.02(+0.27%)
Jan 16, 2014	6.423	6.516	6.423	6.458	205,816	+0.02(+0.28%)
Jan 15, 2014	6.410	6.453	6.401	6.441	258,668	+0.03(+0.48%)
Jan 14, 2014	6.410	6.410	6.339	6.410	199,513	+0.03(+0.42%)
Jan 13, 2014	6.365	6.423	6.361	6.383	168,283	+0.00(+0.00%)
Jan 10, 2014	6.414	6.432	6.383	6.383	223,217	-0.04(-0.55%)
Jan 09, 2014	6.427	6.445	6.410	6.418	212,593	-0.01(-0.14%)
Jan 08, 2014	6.392	6.445	6.392	6.427	198,378	+0.03(+0.42%)
Jan 07, 2014	6.330	6.405	6.330	6.401	232,365	+0.08(+1.26%)
Jan 06, 2014	6.321	6.405	6.321	6.321	404,100	-0.03(-0.49%)
Jan 03, 2014	6.383	6.414	6.303	6.352	394,400	-0.04(-0.56%)
Jan 02, 2014	6.352	6.414	6.352	6.387	240,597	-0.01(-0.10%)
Dec 31, 2013	6.288	6.394	6.394	6.394	445,839	+0.08(+1.26%)
Dec 30, 2013	6.297	6.315	6.250	6.315	268,138	-0.00(-0.07%)
Dec 27, 2013	6.310	6.359	6.262	6.319	315,176	-0.00(-0.07%)
Dec 26, 2013	6.306	6.341	6.306	6.323	242,363	+0.00(+0.00%)
Dec 24, 2013	6.253	6.328	6.253	6.323	129,479	+0.01(+0.21%)
Dec 23, 2013	6.204	6.350	6.204	6.310	381,930	+0.09(+1.42%)
Dec 20, 2013	6.174	6.248	6.174	6.222	275,892	+0.02(+0.36%)
Dec 19, 2013	6.160	6.226	6.156	6.200	386,774	+0.04(+0.57%)
Dec 18, 2013	6.143	6.222	6.129	6.165	424,257	-0.03(-0.50%)
Dec 17, 2013	6.134	6.202	6.134	6.196	219,842	+0.04(+0.72%)
Dec 16, 2013	6.169	6.178	6.125	6.151	278,128	-0.02(-0.29%)
Dec 13, 2013	6.235	6.235	6.138	6.169	236,274	-0.02(-0.36%)
Dec 12, 2013	6.226	6.332	6.191	6.191	344,278	-0.05(-0.85%)
Dec 11, 2013	6.253	6.319	6.244	6.244	158,708	-0.02(-0.35%)
Dec 10, 2013	6.328	6.328	6.266	6.266	190,826	-0.02(-0.28%)
Dec 09, 2013	6.222	6.284	6.221	6.284	274,629	+0.04(+0.60%)
Dec 06, 2013	6.244	6.266	6.200	6.246	234,744	-0.00(-0.04%)
Dec 05, 2013	6.310	6.328	6.231	6.248	303,953	-0.09(-1.46%)
Dec 04, 2013	6.376	6.451	6.323	6.341	236,796	-0.08(-1.24%)
Dec 03, 2013	6.376	6.460	6.376	6.420	165,625	+0.01(+0.14%)
Dec 02, 2013	6.407	6.434	6.385	6.412	140,784	-0.01(-0.10%)
Nov 29, 2013	6.370	6.418	6.370	6.418	72,109	+0.02(+0.34%)
Nov 27, 2013	6.366	6.401	6.357	6.396	211,075	+0.00(+0.00%)
Nov 26, 2013	6.370	6.414	6.344	6.396	220,321	+0.00(+0.07%)
Nov 25, 2013	6.436	6.458	6.374	6.392	204,123	-0.05(-0.82%)
Nov 22, 2013	6.436	6.502	6.436	6.445	135,250	-0.01(-0.14%)
Nov 21, 2013	6.423	6.471	6.423	6.453	167,759	+0.03(+0.48%)
Nov 20, 2013	6.418	6.493	6.418	6.423	170,944	-0.01(-0.14%)
Nov 19, 2013	6.427	6.458	6.409	6.431	243,993	-0.03(-0.41%)
Nov 18, 2013	6.440	6.477	6.415	6.458	234,932	+0.00(+0.07%)
Nov 15, 2013	6.379	6.480	6.357	6.453	444,595	+0.07(+1.03%)
Nov 14, 2013	6.313	6.388	6.252	6.388	370,599	+0.13(+2.10%)
Nov 12, 2013	6.278	6.295	6.221	6.256	227,079	-0.04(-0.70%)
Nov 11, 2013	6.203	6.309	6.177	6.300	346,380	+0.11(+1.84%)
Nov 08, 2013	6.203	6.203	6.160	6.186	199,003	-0.04(-0.63%)
Nov 07, 2013	6.265	6.265	6.208	6.225	174,648	-0.02(-0.35%)
Nov 06, 2013	6.212	6.256	6.190	6.247	399,813	-0.00(-0.07%)
Nov 05, 2013	6.252	6.291	6.230	6.252	132,081	-0.03(-0.42%)
Nov 04, 2013	6.322	6.323	6.252	6.278	186,214	-0.05(-0.83%)

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.