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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	6.347	6.454	6.454	6.454	441,709	+0.08(+1.26%)
Dec 30, 2013	6.356	6.374	6.308	6.374	265,654	-0.00(-0.07%)
Dec 27, 2013	6.369	6.418	6.320	6.378	312,256	-0.00(-0.07%)
Dec 26, 2013	6.365	6.400	6.365	6.383	240,118	+0.00(+0.00%)
Dec 24, 2013	6.311	6.387	6.311	6.383	128,279	+0.01(+0.21%)
Dec 23, 2013	6.262	6.409	6.262	6.369	378,391	+0.09(+1.42%)
Dec 20, 2013	6.231	6.307	6.231	6.280	273,336	+0.02(+0.36%)
Dec 19, 2013	6.218	6.285	6.213	6.258	383,190	+0.04(+0.57%)
Dec 18, 2013	6.200	6.280	6.187	6.222	420,327	-0.03(-0.50%)
Dec 17, 2013	6.191	6.260	6.191	6.253	217,805	+0.04(+0.72%)
Dec 16, 2013	6.227	6.236	6.182	6.209	275,551	-0.02(-0.29%)
Dec 13, 2013	6.294	6.294	6.196	6.227	234,085	-0.02(-0.36%)
Dec 12, 2013	6.285	6.391	6.249	6.249	341,089	-0.05(-0.85%)
Dec 11, 2013	6.311	6.378	6.302	6.302	157,238	-0.02(-0.35%)
Dec 10, 2013	6.387	6.387	6.325	6.325	189,058	-0.02(-0.28%)
Dec 09, 2013	6.280	6.343	6.279	6.343	272,084	+0.04(+0.60%)
Dec 06, 2013	6.302	6.325	6.258	6.305	232,569	-0.00(-0.04%)
Dec 05, 2013	6.369	6.387	6.289	6.307	301,137	-0.09(-1.46%)
Dec 04, 2013	6.436	6.512	6.383	6.400	234,602	-0.08(-1.24%)
Dec 03, 2013	6.436	6.521	6.436	6.481	164,090	+0.01(+0.14%)
Dec 02, 2013	6.467	6.494	6.445	6.472	139,479	-0.01(-0.10%)
Nov 29, 2013	6.430	6.478	6.430	6.478	71,441	+0.02(+0.34%)
Nov 27, 2013	6.425	6.461	6.416	6.456	209,120	+0.00(+0.00%)
Nov 26, 2013	6.430	6.474	6.403	6.456	218,280	+0.00(+0.07%)
Nov 25, 2013	6.496	6.518	6.434	6.452	202,232	-0.05(-0.82%)
Nov 22, 2013	6.496	6.562	6.496	6.505	133,997	-0.01(-0.14%)
Nov 21, 2013	6.483	6.531	6.483	6.514	166,205	+0.03(+0.48%)
Nov 20, 2013	6.478	6.554	6.478	6.483	169,360	-0.01(-0.14%)
Nov 19, 2013	6.487	6.518	6.469	6.492	241,732	-0.03(-0.41%)
Nov 18, 2013	6.500	6.538	6.475	6.518	232,755	+0.00(+0.07%)
Nov 15, 2013	6.438	6.540	6.416	6.514	440,476	+0.07(+1.03%)
Nov 14, 2013	6.372	6.447	6.310	6.447	367,166	+0.13(+2.10%)
Nov 12, 2013	6.337	6.354	6.279	6.314	224,975	-0.04(-0.70%)
Nov 11, 2013	6.261	6.368	6.235	6.359	343,171	+0.12(+1.84%)
Nov 08, 2013	6.261	6.261	6.217	6.244	197,160	-0.04(-0.63%)
Nov 07, 2013	6.323	6.323	6.266	6.283	173,030	-0.02(-0.35%)
Nov 06, 2013	6.270	6.314	6.248	6.306	396,109	-0.00(-0.07%)
Nov 05, 2013	6.310	6.350	6.288	6.310	130,858	-0.03(-0.42%)
Nov 04, 2013	6.381	6.382	6.310	6.337	184,488	-0.05(-0.83%)
Nov 01, 2013	6.443	6.452	6.350	6.390	166,523	-0.02(-0.28%)
Oct 31, 2013	6.425	6.465	6.407	6.407	237,798	-0.02(-0.34%)
Oct 30, 2013	6.421	6.451	6.407	6.429	136,193	+0.01(+0.21%)
Oct 29, 2013	6.434	6.443	6.407	6.416	137,769	-0.00(-0.07%)
Oct 28, 2013	6.451	6.473	6.407	6.421	235,014	-0.06(-0.88%)
Oct 25, 2013	6.451	6.478	6.434	6.478	172,165	+0.02(+0.27%)
Oct 24, 2013	6.443	6.487	6.434	6.460	137,390	+0.01(+0.14%)
Oct 23, 2013	6.429	6.465	6.421	6.451	175,108	+0.00(+0.07%)
Oct 22, 2013	6.385	6.447	6.381	6.447	275,457	+0.06(+0.97%)
Oct 21, 2013	6.407	6.449	6.381	6.385	310,552	-0.05(-0.75%)
Oct 18, 2013	6.438	6.460	6.407	6.434	156,176	-0.03(-0.48%)
Oct 17, 2013	6.333	6.469	6.333	6.465	188,633	+0.10(+1.59%)
Oct 16, 2013	6.372	6.385	6.328	6.363	242,042	+0.01(+0.21%)
Oct 15, 2013	6.421	6.421	6.328	6.350	302,377	-0.04(-0.69%)
Oct 14, 2013	6.385	6.412	6.355	6.394	141,468	+0.00(+0.00%)
Oct 11, 2013	6.381	6.403	6.363	6.394	124,864	+0.02(+0.28%)
Oct 10, 2013	6.293	6.385	6.293	6.377	198,588	+0.07(+1.05%)
Oct 09, 2013	6.253	6.319	6.209	6.311	197,255	+0.05(+0.77%)
Oct 08, 2013	6.227	6.293	6.214	6.262	342,078	+0.06(+0.99%)
Oct 07, 2013	6.258	6.275	6.192	6.200	195,382	-0.06(-0.91%)
Oct 04, 2013	6.258	6.302	6.242	6.258	114,761	-0.02(-0.28%)
Oct 03, 2013	6.280	6.284	6.200	6.275	259,745	-0.02(-0.28%)
Oct 02, 2013	6.218	6.311	6.205	6.293	169,467	+0.02(+0.35%)

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.