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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	8.054	8.131	8.054	8.086	143,104	+0.03(+0.32%)
Dec 30, 2019	8.034	8.066	8.034	8.060	126,513	+0.03(+0.32%)
Dec 27, 2019	8.008	8.086	8.008	8.034	157,383	+0.06(+0.81%)
Dec 26, 2019	7.996	8.034	7.963	7.970	101,248	-0.05(-0.56%)
Dec 24, 2019	7.989	8.015	7.989	8.015	89,401	+0.01(+0.08%)
Dec 23, 2019	7.989	8.034	7.957	8.008	153,866	-0.03(-0.32%)
Dec 20, 2019	8.034	8.035	7.996	8.034	232,195	+0.00(+0.00%)
Dec 19, 2019	7.983	8.047	7.957	8.034	170,573	+0.07(+0.89%)
Dec 18, 2019	7.925	7.963	7.908	7.963	123,813	+0.05(+0.65%)
Dec 17, 2019	7.867	7.925	7.867	7.912	157,205	+0.05(+0.57%)
Dec 16, 2019	7.867	7.899	7.833	7.867	244,039	+0.01(+0.16%)
Dec 13, 2019	7.835	7.867	7.802	7.854	202,860	-0.02(-0.25%)
Dec 12, 2019	7.880	7.918	7.860	7.873	131,443	-0.01(-0.08%)
Dec 11, 2019	7.835	7.893	7.815	7.880	218,552	+0.06(+0.74%)
Dec 10, 2019	7.835	7.835	7.783	7.822	175,464	-0.01(-0.16%)
Dec 09, 2019	7.899	7.938	7.802	7.835	290,664	-0.09(-1.14%)
Dec 06, 2019	7.873	7.925	7.873	7.925	153,503	+0.03(+0.41%)
Dec 05, 2019	7.847	7.899	7.770	7.893	209,464	+0.04(+0.49%)
Dec 04, 2019	7.770	7.867	7.770	7.854	132,338	+0.06(+0.74%)
Dec 03, 2019	7.789	7.796	7.686	7.796	143,413	-0.01(-0.08%)
Dec 02, 2019	7.783	7.822	7.783	7.802	150,762	+0.02(+0.27%)
Nov 29, 2019	7.775	7.781	7.743	7.781	35,004	-0.01(-0.08%)
Nov 27, 2019	7.743	7.788	7.743	7.788	118,297	+0.02(+0.25%)
Nov 26, 2019	7.711	7.769	7.711	7.769	130,118	+0.03(+0.41%)
Nov 25, 2019	7.730	7.737	7.679	7.737	155,420	+0.01(+0.12%)
Nov 22, 2019	7.679	7.727	7.679	7.727	69,227	+0.05(+0.62%)
Nov 21, 2019	7.711	7.724	7.679	7.679	78,712	-0.03(-0.41%)
Nov 20, 2019	7.717	7.730	7.711	7.711	37,953	-0.02(-0.25%)
Nov 19, 2019	7.730	7.743	7.724	7.730	94,911	+0.01(+0.08%)
Nov 18, 2019	7.730	7.737	7.711	7.724	136,275	+0.01(+0.17%)
Nov 15, 2019	7.692	7.737	7.685	7.711	161,271	+0.01(+0.08%)
Nov 14, 2019	7.679	7.730	7.679	7.705	144,292	+0.00(+0.00%)
Nov 13, 2019	7.666	7.711	7.666	7.705	156,802	+0.04(+0.50%)
Nov 12, 2019	7.673	7.692	7.641	7.666	227,761	+0.01(+0.17%)
Nov 11, 2019	7.634	7.679	7.634	7.653	126,479	-0.01(-0.17%)
Nov 08, 2019	7.673	7.673	7.630	7.666	282,693	+0.00(+0.00%)
Nov 07, 2019	7.660	7.673	7.647	7.666	103,824	+0.01(+0.08%)
Nov 06, 2019	7.660	7.685	7.660	7.660	101,225	-0.01(-0.17%)
Nov 05, 2019	7.673	7.679	7.647	7.673	66,313	-0.01(-0.17%)
Nov 04, 2019	7.653	7.692	7.647	7.685	145,197	+0.01(+0.17%)
Nov 01, 2019	7.609	7.673	7.609	7.673	117,203	+0.06(+0.78%)
Oct 31, 2019	7.613	7.626	7.607	7.613	105,682	-0.01(-0.17%)
Oct 30, 2019	7.607	7.658	7.607	7.626	101,194	-0.02(-0.25%)
Oct 29, 2019	7.652	7.670	7.575	7.645	250,036	-0.01(-0.17%)
Oct 28, 2019	7.645	7.664	7.632	7.658	91,905	-0.01(-0.17%)
Oct 25, 2019	7.639	7.671	7.620	7.671	85,915	+0.02(+0.25%)
Oct 24, 2019	7.588	7.652	7.575	7.652	108,577	+0.05(+0.67%)
Oct 23, 2019	7.645	7.645	7.575	7.601	159,333	-0.06(-0.75%)
Oct 22, 2019	7.658	7.658	7.620	7.658	75,445	+0.01(+0.08%)
Oct 21, 2019	7.594	7.658	7.582	7.652	91,967	+0.04(+0.59%)
Oct 18, 2019	7.613	7.632	7.582	7.607	143,192	+0.00(+0.00%)
Oct 17, 2019	7.588	7.620	7.575	7.607	128,084	+0.03(+0.42%)
Oct 16, 2019	7.556	7.620	7.556	7.575	278,199	+0.02(+0.25%)
Oct 15, 2019	7.531	7.556	7.518	7.556	109,164	+0.04(+0.51%)
Oct 14, 2019	7.499	7.524	7.486	7.518	84,426	+0.03(+0.34%)
Oct 11, 2019	7.493	7.518	7.480	7.493	150,902	+0.01(+0.17%)
Oct 10, 2019	7.486	7.486	7.397	7.480	135,683	+0.01(+0.08%)
Oct 09, 2019	7.524	7.537	7.448	7.474	231,572	-0.05(-0.68%)
Oct 08, 2019	7.518	7.537	7.505	7.524	142,747	-0.02(-0.25%)
Oct 07, 2019	7.531	7.543	7.518	7.543	100,942	-0.01(-0.17%)
Oct 04, 2019	7.588	7.594	7.543	7.556	103,539	-0.02(-0.25%)
Oct 03, 2019	7.575	7.594	7.543	7.575	81,242	-0.01(-0.17%)
Oct 02, 2019	7.550	7.601	7.543	7.588	154,252	-0.01(-0.17%)

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.