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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	4.739	4.774	4.725	4.771	133,236	+0.03(+0.59%)
Mar 28, 2008	4.778	4.858	4.732	4.743	122,099	-0.05(-1.10%)
Mar 27, 2008	4.764	4.813	4.764	4.795	217,382	+0.04(+0.74%)
Mar 26, 2008	4.750	4.771	4.715	4.760	225,655	+0.01(+0.30%)
Mar 25, 2008	4.767	4.767	4.718	4.746	120,030	-0.01(-0.29%)
Mar 24, 2008	4.753	4.781	4.739	4.760	249,185	+0.02(+0.44%)
Mar 21, 2008	4.627	4.761	4.617	4.739	296,612	+0.00(+0.00%)
Mar 20, 2008	4.627	4.761	4.617	4.739	296,612	+0.11(+2.42%)
Mar 19, 2008	4.715	4.746	4.610	4.627	321,349	-0.07(-1.57%)
Mar 18, 2008	4.638	4.750	4.634	4.701	325,788	+0.09(+1.90%)
Mar 17, 2008	4.641	4.697	4.610	4.613	275,541	-0.10(-2.08%)
Mar 14, 2008	4.732	4.764	4.641	4.711	289,557	-0.03(-0.59%)
Mar 13, 2008	4.795	4.795	4.739	4.739	166,363	-0.06(-1.31%)
Mar 12, 2008	4.848	4.865	4.767	4.802	177,728	-0.01(-0.22%)
Mar 11, 2008	4.687	4.855	4.687	4.813	204,710	+0.05(+1.03%)
Mar 10, 2008	4.813	4.830	4.750	4.764	253,612	-0.06(-1.16%)
Mar 07, 2008	4.823	4.897	4.785	4.820	219,664	-0.04(-0.72%)
Mar 06, 2008	4.897	4.897	4.841	4.855	169,170	-0.06(-1.14%)
Mar 05, 2008	4.904	4.932	4.862	4.911	212,247	+0.05(+1.08%)
Mar 04, 2008	4.858	4.858	4.820	4.858	163,661	+0.01(+0.29%)
Mar 03, 2008	4.848	4.859	4.823	4.844	191,992	+0.00(+0.07%)
Feb 29, 2008	4.918	4.918	4.837	4.841	628,397	-0.08(-1.71%)
Feb 28, 2008	5.002	5.002	4.925	4.925	283,290	-0.07(-1.47%)
Feb 27, 2008	4.988	4.999	4.929	4.999	356,287	+0.03(+0.60%)
Feb 26, 2008	4.858	4.982	4.855	4.969	478,982	+0.09(+1.83%)
Feb 25, 2008	4.767	4.883	4.767	4.879	505,798	+0.13(+2.81%)
Feb 22, 2008	4.711	4.771	4.711	4.746	382,273	+0.04(+0.82%)
Feb 21, 2008	4.676	4.729	4.666	4.708	324,646	+0.04(+0.75%)
Feb 20, 2008	4.613	4.690	4.606	4.673	560,660	+0.01(+0.23%)
Feb 19, 2008	4.578	4.680	4.574	4.662	446,460	+0.09(+1.99%)
Feb 18, 2008	4.515	4.599	4.494	4.571	0	+0.00(+0.00%)
Feb 15, 2008	4.515	4.599	4.494	4.571	509,222	-0.04(-0.76%)
Feb 14, 2008	4.715	4.729	4.574	4.606	943,923	-0.15(-3.17%)
Feb 13, 2008	4.760	4.806	4.718	4.757	910,055	-0.01(-0.29%)
Feb 12, 2008	4.799	4.820	4.666	4.771	977,104	-0.07(-1.38%)
Feb 11, 2008	4.869	4.872	4.820	4.837	446,395	-0.03(-0.65%)
Feb 08, 2008	4.900	4.922	4.869	4.869	289,911	-0.05(-0.93%)
Feb 07, 2008	4.953	4.964	4.893	4.915	438,530	-0.06(-1.20%)
Feb 06, 2008	5.020	5.048	4.974	4.974	318,370	-0.05(-0.98%)
Feb 05, 2008	5.104	5.111	5.016	5.023	254,354	-0.08(-1.58%)
Feb 04, 2008	5.177	5.184	5.100	5.104	299,031	-0.09(-1.69%)
Feb 01, 2008	5.195	5.226	5.167	5.191	292,695	-0.08(-1.53%)
Jan 31, 2008	5.223	5.272	5.212	5.272	147,203	+0.02(+0.47%)
Jan 30, 2008	5.255	5.290	5.226	5.247	211,676	-0.02(-0.47%)
Jan 29, 2008	5.223	5.290	5.223	5.272	180,866	+0.02(+0.33%)
Jan 28, 2008	5.293	5.293	5.233	5.255	166,887	-0.03(-0.53%)
Jan 25, 2008	5.283	5.346	5.269	5.283	215,385	-0.02(-0.33%)
Jan 24, 2008	5.226	5.314	5.226	5.300	277,861	+0.02(+0.46%)
Jan 23, 2008	5.188	5.276	5.125	5.276	269,873	+0.08(+1.48%)
Jan 22, 2008	5.160	5.276	5.055	5.198	377,968	-0.12(-2.24%)
Jan 21, 2008	5.325	5.374	5.262	5.318	0	+0.00(+0.00%)
Jan 18, 2008	5.325	5.374	5.262	5.318	205,705	-0.01(-0.20%)
Jan 17, 2008	5.405	5.409	5.321	5.328	266,735	-0.08(-1.43%)
Jan 16, 2008	5.377	5.412	5.370	5.405	211,676	+0.03(+0.59%)
Jan 15, 2008	5.370	5.426	5.370	5.374	240,775	-0.05(-0.90%)
Jan 14, 2008	5.388	5.430	5.388	5.423	133,225	+0.02(+0.45%)
Jan 11, 2008	5.395	5.419	5.381	5.398	190,280	+0.00(+0.00%)
Jan 10, 2008	5.388	5.398	5.356	5.398	308,805	+0.01(+0.13%)
Jan 09, 2008	5.423	5.423	5.374	5.391	137,042	-0.01(-0.26%)
Jan 08, 2008	5.391	5.419	5.367	5.405	442,170	+0.03(+0.52%)
Jan 07, 2008	5.363	5.388	5.335	5.377	176,989	-0.00(-0.07%)
Jan 04, 2008	5.377	5.409	5.360	5.381	85,771	-0.04(-0.78%)
Jan 03, 2008	5.300	5.423	5.300	5.423	147,203	+0.13(+2.47%)
Jan 02, 2008	5.293	5.314	5.269	5.292	186,001	+0.03(+0.52%)

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.