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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	2.843	2.994	2.843	2.962	280,023	+0.07(+2.42%)
Oct 30, 2008	2.892	2.910	2.843	2.892	418,802	+0.08(+2.87%)
Oct 29, 2008	2.748	2.889	2.745	2.811	396,962	+0.01(+0.38%)
Oct 28, 2008	2.720	2.808	2.678	2.801	346,384	+0.10(+3.63%)
Oct 27, 2008	2.720	2.731	2.678	2.703	526,969	-0.09(-3.38%)
Oct 24, 2008	2.671	2.797	2.671	2.797	436,528	-0.04(-1.48%)
Oct 23, 2008	2.906	2.924	2.731	2.839	351,285	+0.06(+2.14%)
Oct 22, 2008	2.832	2.839	2.764	2.780	230,144	-0.09(-3.17%)
Oct 21, 2008	2.962	2.962	2.868	2.871	337,735	-0.08(-2.85%)
Oct 20, 2008	2.927	3.015	2.924	2.955	229,619	+0.03(+1.15%)
Oct 17, 2008	2.825	2.945	2.815	2.922	287,739	+0.00(+0.05%)
Oct 16, 2008	2.945	3.015	2.815	2.920	256,400	-0.02(-0.83%)
Oct 15, 2008	3.116	3.116	2.846	2.945	365,049	-0.17(-5.51%)
Oct 14, 2008	3.008	3.243	3.008	3.116	267,479	+0.16(+5.33%)
Oct 13, 2008	2.608	2.997	2.608	2.959	458,568	+0.40(+15.62%)
Oct 10, 2008	1.840	2.629	1.840	2.559	718,015	-0.07(-2.67%)
Oct 09, 2008	2.808	2.811	2.598	2.629	541,774	-0.21(-7.52%)
Oct 08, 2008	2.839	3.025	2.797	2.843	507,058	-0.34(-10.78%)
Oct 07, 2008	3.271	3.355	3.148	3.187	333,596	-0.14(-4.32%)
Oct 06, 2008	3.365	3.400	3.172	3.330	489,023	-0.32(-8.65%)
Oct 03, 2008	3.600	3.723	3.586	3.646	378,226	+0.04(+1.07%)
Oct 02, 2008	3.733	3.744	3.572	3.607	402,750	-0.12(-3.20%)
Oct 01, 2008	3.530	3.740	3.530	3.726	339,478	+0.06(+1.72%)
Sep 30, 2008	3.534	3.705	3.534	3.663	1,353,466	+0.14(+4.08%)
Sep 29, 2008	3.923	3.923	3.513	3.520	564,499	-0.53(-13.15%)
Sep 26, 2008	3.951	4.056	3.951	4.052	0	-0.08(-2.03%)
Sep 25, 2008	4.003	4.140	3.968	4.136	259,657	+0.05(+1.11%)
Sep 24, 2008	4.175	4.224	4.070	4.091	296,942	-0.18(-4.11%)
Sep 23, 2008	4.238	4.298	4.189	4.266	198,836	-0.09(-2.09%)
Sep 22, 2008	4.371	4.417	4.166	4.357	725,945	-0.12(-2.74%)
Sep 19, 2008	4.112	4.498	4.112	4.480	0	+0.42(+10.37%)
Sep 18, 2008	3.944	4.059	3.898	4.059	916,241	+0.12(+3.11%)
Sep 17, 2008	4.228	4.228	3.937	3.937	1,147,455	-0.38(-8.77%)
Sep 16, 2008	4.389	4.389	4.259	4.315	740,340	-0.14(-3.15%)
Sep 15, 2008	4.505	4.522	4.455	4.455	344,881	-0.11(-2.46%)
Sep 12, 2008	4.536	4.568	4.529	4.568	219,113	-0.01(-0.15%)
Sep 11, 2008	4.529	4.606	4.522	4.575	206,664	-0.02(-0.46%)
Sep 10, 2008	4.620	4.641	4.578	4.596	146,532	+0.01(+0.23%)
Sep 09, 2008	4.680	4.697	4.585	4.585	227,802	-0.07(-1.58%)
Sep 08, 2008	4.655	4.673	4.624	4.659	258,796	+0.03(+0.61%)
Sep 05, 2008	4.620	4.639	4.610	4.631	0	+0.00(+0.08%)
Sep 04, 2008	4.634	4.676	4.603	4.627	597,219	-0.04(-0.83%)
Sep 03, 2008	4.645	4.680	4.645	4.666	186,444	-0.00(-0.07%)
Sep 02, 2008	4.662	4.680	4.648	4.669	229,870	-0.01(-0.15%)
Aug 29, 2008	4.687	4.718	4.652	4.676	269,947	-0.00(-0.08%)
Aug 28, 2008	4.613	4.680	4.613	4.680	182,961	+0.03(+0.68%)
Aug 27, 2008	4.589	4.648	4.589	4.648	194,066	+0.04(+0.91%)
Aug 26, 2008	4.578	4.619	4.578	4.606	229,234	+0.01(+0.23%)
Aug 25, 2008	4.599	4.641	4.589	4.596	398,402	-0.04(-0.76%)
Aug 22, 2008	4.571	4.662	4.571	4.631	131,721	+0.03(+0.69%)
Aug 21, 2008	4.606	4.617	4.568	4.599	460,317	+0.00(+0.00%)
Aug 20, 2008	4.575	4.606	4.561	4.599	428,715	+0.02(+0.38%)
Aug 19, 2008	4.547	4.599	4.547	4.582	706,285	+0.02(+0.46%)
Aug 18, 2008	4.561	4.620	4.557	4.561	586,510	-0.02(-0.54%)
Aug 15, 2008	4.634	4.634	4.585	4.585	0	-0.04(-0.76%)
Aug 14, 2008	4.624	4.634	4.613	4.620	205,625	-0.00(-0.08%)
Aug 13, 2008	4.638	4.680	4.613	4.624	325,751	-0.03(-0.68%)
Aug 12, 2008	4.666	4.694	4.655	4.655	353,830	-0.03(-0.67%)
Aug 11, 2008	4.690	4.697	4.648	4.687	271,450	+0.02(+0.40%)
Aug 08, 2008	4.613	4.701	4.613	4.668	362,912	+0.03(+0.58%)
Aug 07, 2008	4.659	4.687	4.610	4.641	538,103	-0.07(-1.41%)
Aug 06, 2008	4.697	4.724	4.690	4.708	114,243	-0.01(-0.22%)
Aug 05, 2008	4.694	4.729	4.694	4.718	127,862	+0.01(+0.30%)
Aug 04, 2008	4.694	4.708	4.676	4.704	79,050	-0.01(-0.22%)

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.