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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.459	7.475	7.422	7.465	204,770	+0.00(+0.00%)
Jan 30, 2017	7.432	7.475	7.427	7.465	152,757	+0.03(+0.36%)
Jan 27, 2017	7.454	7.470	7.432	7.438	123,618	-0.01(-0.14%)
Jan 26, 2017	7.449	7.475	7.438	7.449	148,368	-0.01(-0.14%)
Jan 25, 2017	7.427	7.467	7.424	7.459	382,758	+0.04(+0.51%)
Jan 24, 2017	7.395	7.437	7.389	7.422	108,101	+0.02(+0.29%)
Jan 23, 2017	7.395	7.411	7.384	7.400	112,448	+0.02(+0.29%)
Jan 20, 2017	7.395	7.422	7.368	7.379	181,661	-0.01(-0.15%)
Jan 19, 2017	7.443	7.449	7.384	7.389	176,144	-0.06(-0.79%)
Jan 18, 2017	7.443	7.449	7.411	7.449	162,286	+0.02(+0.29%)
Jan 17, 2017	7.427	7.449	7.411	7.427	269,461	-0.02(-0.22%)
Jan 13, 2017		7.443	7.443	7.443	0	-0.01(-0.07%)
Jan 12, 2017	7.454	7.460	7.427	7.449	132,296	+0.00(+0.00%)
Jan 11, 2017	7.443	7.492	7.432	7.449	143,277	-0.01(-0.07%)
Jan 10, 2017	7.416	7.459	7.411	7.454	116,602	+0.03(+0.43%)
Jan 09, 2017	7.443	7.449	7.416	7.422	98,884	-0.01(-0.14%)
Jan 06, 2017	7.475	7.475	7.416	7.432	217,526	-0.03(-0.43%)
Jan 05, 2017	7.449	7.502	7.427	7.465	186,645	+0.02(+0.29%)
Jan 04, 2017	7.438	7.459	7.427	7.443	141,455	+0.00(+0.00%)
Jan 03, 2017	7.406	7.454	7.406	7.443	136,805	+0.04(+0.56%)
Dec 30, 2016		7.401	7.401	7.401	0	-0.01(-0.14%)
Dec 29, 2016	7.401	7.423	7.388	7.412	184,927	+0.03(+0.44%)
Dec 28, 2016	7.407	7.407	7.369	7.380	111,669	-0.02(-0.22%)
Dec 27, 2016	7.359	7.407	7.359	7.396	128,912	+0.03(+0.36%)
Dec 23, 2016		7.369	7.369	7.369	0	-0.01(-0.07%)
Dec 22, 2016	7.369	7.385	7.359	7.375	153,771	+0.03(+0.44%)
Dec 21, 2016	7.353	7.375	7.343	7.343	147,538	-0.03(-0.36%)
Dec 20, 2016	7.401	7.401	7.343	7.369	193,659	-0.01(-0.07%)
Dec 19, 2016	7.385	7.428	7.353	7.375	244,878	-0.03(-0.43%)
Dec 16, 2016	7.385	7.412	7.353	7.407	131,889	+0.04(+0.58%)
Dec 15, 2016	7.380	7.396	7.343	7.364	133,912	-0.01(-0.15%)
Dec 14, 2016	7.343	7.391	7.337	7.375	164,336	+0.07(+0.95%)
Dec 13, 2016	7.401	7.401	7.294	7.305	728,630	-0.07(-1.02%)
Dec 12, 2016	7.444	7.450	7.348	7.380	255,052	-0.04(-0.58%)
Dec 09, 2016	7.423	7.471	7.412	7.423	186,370	+0.02(+0.22%)
Dec 08, 2016	7.434	7.434	7.380	7.407	168,460	+0.00(+0.00%)
Dec 07, 2016	7.343	7.423	7.343	7.407	146,501	+0.05(+0.65%)
Dec 06, 2016	7.348	7.369	7.343	7.359	148,584	+0.00(+0.00%)
Dec 05, 2016	7.396	7.401	7.327	7.359	217,303	+0.00(+0.00%)
Dec 02, 2016	7.385	7.434	7.348	7.359	238,431	-0.01(-0.07%)
Dec 01, 2016	7.300	7.380	7.289	7.364	188,014	+0.03(+0.36%)
Nov 30, 2016	7.311	7.380	7.289	7.337	155,728	+0.02(+0.22%)
Nov 29, 2016	7.311	7.361	7.284	7.321	171,730	-0.03(-0.43%)
Nov 28, 2016	7.375	7.380	7.337	7.353	124,068	+0.01(+0.07%)
Nov 25, 2016	7.401	7.420	7.321	7.348	107,736	-0.04(-0.58%)
Nov 23, 2016		7.391	7.391	7.391	0	+0.09(+1.24%)
Nov 22, 2016	7.321	7.348	7.295	7.300	117,019	+0.01(+0.07%)
Nov 21, 2016	7.236	7.337	7.236	7.295	103,037	+0.07(+0.96%)
Nov 18, 2016	7.225	7.263	7.225	7.225	107,020	-0.02(-0.29%)
Nov 17, 2016	7.199	7.273	7.199	7.247	79,446	+0.03(+0.44%)
Nov 16, 2016	7.199	7.289	7.199	7.215	157,261	-0.02(-0.29%)
Nov 15, 2016	7.209	7.241	7.199	7.236	121,695	+0.06(+0.82%)
Nov 14, 2016	7.140	7.247	7.140	7.178	114,521	+0.02(+0.30%)
Nov 11, 2016	7.087	7.215	7.087	7.156	91,041	+0.02(+0.30%)
Nov 10, 2016	7.114	7.146	7.060	7.135	173,277	+0.01(+0.15%)
Nov 09, 2016	7.098	7.130	7.082	7.124	133,103	-0.02(-0.22%)
Nov 08, 2016	7.124	7.140	7.098	7.140	90,039	+0.00(+0.00%)
Nov 07, 2016	7.135	7.151	7.050	7.140	198,590	+0.05(+0.75%)
Nov 04, 2016	7.082	7.114	7.055	7.087	153,174	-0.02(-0.22%)
Nov 03, 2016	7.140	7.157	7.103	7.103	146,905	-0.06(-0.82%)
Nov 02, 2016	7.162	7.183	7.140	7.162	230,095	-0.03(-0.39%)

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.