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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.640	2.745	2.640	2.661	0	-0.06(-2.06%)
Feb 26, 2009	2.692	2.815	2.683	2.717	315,868	+0.02(+0.65%)
Feb 25, 2009	2.717	2.797	2.683	2.699	182,926	-0.02(-0.64%)
Feb 24, 2009	2.682	2.787	2.657	2.717	382,943	+0.01(+0.52%)
Feb 23, 2009	2.710	2.748	2.668	2.703	289,703	-0.00(-0.13%)
Feb 20, 2009	2.766	2.780	2.637	2.706	507,299	-0.09(-3.38%)
Feb 19, 2009	2.941	2.948	2.797	2.801	261,868	-0.11(-3.74%)
Feb 18, 2009	2.860	2.948	2.773	2.909	914,702	+0.04(+1.34%)
Feb 17, 2009	2.973	2.976	2.846	2.871	461,452	-0.13(-4.21%)
Feb 13, 2009	3.032	3.064	2.983	2.997	110,088	-0.01(-0.35%)
Feb 12, 2009	3.015	3.018	2.941	3.008	158,979	-0.01(-0.35%)
Feb 11, 2009	3.228	3.228	2.969	3.018	160,529	+0.03(+0.94%)
Feb 10, 2009	2.941	2.994	2.930	2.990	308,699	+0.04(+1.43%)
Feb 09, 2009	2.927	2.973	2.923	2.948	230,610	-0.01(-0.24%)
Feb 06, 2009	2.902	2.980	2.892	2.955	248,608	+0.05(+1.81%)
Feb 05, 2009	2.927	2.944	2.895	2.902	376,473	-0.04(-1.43%)
Feb 04, 2009	2.969	2.980	2.941	2.944	130,101	-0.02(-0.80%)
Feb 03, 2009	2.920	3.078	2.874	2.968	405,848	+0.04(+1.41%)
Feb 02, 2009	2.899	2.959	2.829	2.927	262,721	-0.01(-0.24%)
Jan 30, 2009	2.909	3.039	2.899	2.934	0	-0.03(-0.95%)
Jan 29, 2009	2.962	3.060	2.943	2.962	388,426	+0.00(+0.12%)
Jan 28, 2009	2.843	2.959	2.829	2.959	271,516	+0.14(+4.97%)
Jan 27, 2009	2.857	2.874	2.815	2.818	267,842	-0.01(-0.37%)
Jan 26, 2009	2.804	2.874	2.773	2.829	420,594	+0.00(+0.12%)
Jan 23, 2009	2.699	2.836	2.682	2.825	252,151	+0.10(+3.73%)
Jan 22, 2009	2.762	2.762	2.717	2.724	297,437	-0.04(-1.27%)
Jan 21, 2009	2.734	2.759	2.696	2.759	538,956	+0.03(+1.16%)
Jan 20, 2009	2.801	2.801	2.724	2.727	167,892	-0.07(-2.63%)
Jan 16, 2009	2.762	2.836	2.748	2.801	283,912	+0.04(+1.52%)
Jan 15, 2009	2.794	2.794	2.725	2.759	685,039	-0.02(-0.88%)
Jan 14, 2009	2.853	2.853	2.755	2.783	207,303	-0.07(-2.58%)
Jan 13, 2009	2.857	2.902	2.839	2.857	307,538	+0.00(+0.00%)
Jan 12, 2009	2.843	2.899	2.822	2.857	246,569	+0.01(+0.49%)
Jan 09, 2009	2.790	2.843	2.776	2.843	281,963	+0.06(+2.27%)
Jan 08, 2009	2.762	2.825	2.755	2.780	590,965	+0.01(+0.51%)
Jan 07, 2009	2.773	2.797	2.752	2.766	479,176	+0.02(+0.64%)
Jan 06, 2009	2.741	2.839	2.738	2.748	654,948	+0.07(+2.62%)
Jan 05, 2009	2.699	2.710	2.647	2.678	391,824	+0.01(+0.39%)
Jan 02, 2009	2.398	2.668	2.398	2.668	0	+0.21(+8.71%)
Jan 01, 2009	2.398	2.517	2.398	2.454	0	+0.00(+0.00%)
Dec 31, 2008	2.398	2.517	2.398	2.454	433,218	+0.04(+1.45%)
Dec 30, 2008	2.373	2.429	2.359	2.419	413,762	+0.02(+1.02%)
Dec 29, 2008	2.384	2.454	2.370	2.394	486,434	-0.04(-1.73%)
Dec 26, 2008	2.317	2.440	2.314	2.436	242,694	+0.09(+3.89%)
Dec 24, 2008	2.359	2.391	2.338	2.345	242,047	-0.02(-0.74%)
Dec 23, 2008	2.384	2.384	2.328	2.363	338,377	-0.00(-0.15%)
Dec 22, 2008	2.401	2.443	2.335	2.366	451,136	-0.04(-1.60%)
Dec 19, 2008	2.440	2.440	2.324	2.405	413,029	+0.09(+3.90%)
Dec 18, 2008	2.205	2.520	2.201	2.314	893,001	+0.11(+5.13%)
Dec 17, 2008	2.065	2.240	2.044	2.201	881,142	+0.16(+7.72%)
Dec 16, 2008	1.931	2.054	1.931	2.044	464,547	+0.11(+5.81%)
Dec 15, 2008	1.931	1.988	1.928	1.931	416,289	-0.03(-1.61%)
Dec 12, 2008	1.928	1.984	1.910	1.963	568,725	-0.01(-0.36%)
Dec 11, 2008	2.047	2.061	1.959	1.970	592,877	-0.07(-3.44%)
Dec 10, 2008	2.068	2.110	2.019	2.040	466,513	-0.01(-0.51%)
Dec 09, 2008	2.124	2.124	2.030	2.051	335,162	-0.07(-3.31%)
Dec 08, 2008	2.156	2.187	2.019	2.121	742,739	-0.03(-1.31%)
Dec 05, 2008	2.194	2.194	2.135	2.149	468,019	-0.12(-5.11%)
Dec 04, 2008	2.219	2.300	2.208	2.264	464,909	-0.01(-0.62%)
Dec 03, 2008	2.282	2.303	2.187	2.278	249,721	+0.00(+0.15%)
Dec 02, 2008	2.261	2.299	2.236	2.275	307,173	-0.02(-1.07%)

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.