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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	7.199	7.209	7.178	7.190	105,796	-0.03(-0.42%)
Oct 31, 2016	7.183	7.225	7.183	7.220	237,259	-0.03(-0.39%)
Oct 28, 2016	7.220	7.273	7.204	7.249	121,661	+0.00(+0.04%)
Oct 27, 2016	7.241	7.268	7.210	7.246	108,611	+0.02(+0.28%)
Oct 26, 2016	7.188	7.231	7.183	7.225	150,744	+0.04(+0.59%)
Oct 25, 2016	7.167	7.183	7.159	7.183	136,310	+0.04(+0.52%)
Oct 24, 2016	7.157	7.178	7.146	7.146	173,233	-0.02(-0.22%)
Oct 21, 2016	7.146	7.172	7.131	7.162	172,154	+0.04(+0.52%)
Oct 20, 2016	7.167	7.183	7.125	7.125	138,932	-0.06(-0.88%)
Oct 19, 2016	7.125	7.188	7.125	7.188	86,173	+0.06(+0.82%)
Oct 18, 2016	7.146	7.157	7.104	7.130	101,234	-0.01(-0.07%)
Oct 17, 2016	7.172	7.183	7.130	7.135	104,947	-0.04(-0.52%)
Oct 14, 2016	7.167	7.188	7.157	7.172	86,105	-0.01(-0.15%)
Oct 13, 2016	7.157	7.183	7.157	7.183	100,527	+0.03(+0.37%)
Oct 12, 2016	7.194	7.199	7.157	7.157	142,882	-0.03(-0.37%)
Oct 11, 2016	7.157	7.215	7.157	7.183	123,960	+0.02(+0.22%)
Oct 10, 2016	7.172	7.183	7.162	7.167	107,837	+0.00(+0.00%)
Oct 07, 2016	7.167	7.167	7.141	7.167	46,412	+0.01(+0.15%)
Oct 06, 2016	7.215	7.215	7.130	7.157	122,545	-0.09(-1.24%)
Oct 05, 2016	7.225	7.268	7.183	7.247	109,776	+0.04(+0.51%)
Oct 04, 2016	7.220	7.231	7.167	7.210	89,131	+0.01(+0.15%)
Oct 03, 2016	7.210	7.220	7.194	7.199	36,383	-0.01(-0.07%)
Sep 30, 2016	7.220	7.273	7.204	7.204	180,417	-0.01(-0.15%)
Sep 29, 2016	7.231	7.246	7.194	7.215	171,201	-0.02(-0.29%)
Sep 28, 2016	7.204	7.267	7.171	7.236	201,965	+0.03(+0.44%)
Sep 27, 2016	7.167	7.204	7.147	7.204	90,592	+0.05(+0.74%)
Sep 26, 2016	7.141	7.167	7.136	7.152	136,097	+0.01(+0.07%)
Sep 23, 2016	7.146	7.157	7.120	7.146	106,498	+0.02(+0.30%)
Sep 22, 2016	7.136	7.162	7.120	7.125	119,263	+0.04(+0.60%)
Sep 21, 2016	7.136	7.136	7.083	7.083	177,725	-0.02(-0.22%)
Sep 20, 2016	7.146	7.146	7.083	7.099	142,181	-0.03(-0.37%)
Sep 19, 2016	7.157	7.157	7.125	7.125	86,660	+0.00(+0.00%)
Sep 16, 2016	7.125	7.141	7.110	7.125	123,874	+0.02(+0.22%)
Sep 15, 2016	7.130	7.157	7.104	7.109	120,650	+0.01(+0.07%)
Sep 14, 2016	7.104	7.130	7.086	7.104	103,369	+0.03(+0.37%)
Sep 13, 2016	7.115	7.130	7.062	7.078	115,305	-0.05(-0.74%)
Sep 12, 2016	7.099	7.136	7.099	7.130	120,701	+0.01(+0.15%)
Sep 09, 2016	7.130	7.173	7.099	7.120	115,532	-0.02(-0.30%)
Sep 08, 2016	7.162	7.184	7.109	7.141	137,111	-0.05(-0.73%)
Sep 07, 2016	7.130	7.210	7.116	7.194	146,735	+0.07(+1.04%)
Sep 06, 2016	7.130	7.141	7.104	7.120	83,144	+0.01(+0.15%)
Sep 02, 2016	7.109	7.109	7.109	7.109	70,586	-0.02(-0.30%)

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.