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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.587	6.597	6.579	6.594	115,537	+0.01(+0.21%)
May 30, 2007	6.583	6.590	6.548	6.580	116,393	-0.01(-0.11%)
May 29, 2007	6.590	6.604	6.562	6.587	275,008	-0.01(-0.11%)
May 25, 2007	6.601	6.604	6.562	6.594	205,685	+0.00(+0.05%)
May 24, 2007	6.594	6.601	6.580	6.590	172,022	-0.01(-0.11%)
May 23, 2007	6.590	6.597	6.573	6.597	180,581	+0.02(+0.27%)
May 22, 2007	6.590	6.590	6.551	6.580	233,357	+0.00(+0.00%)
May 21, 2007	6.597	6.601	6.537	6.580	189,139	-0.01(-0.16%)
May 18, 2007	6.601	6.601	6.576	6.590	171,737	-0.02(-0.27%)
May 17, 2007	6.580	6.608	6.576	6.608	194,845	+0.00(+0.05%)
May 16, 2007	6.576	6.604	6.576	6.604	165,746	+0.02(+0.37%)
May 15, 2007	6.608	6.611	6.576	6.580	224,799	-0.03(-0.42%)
May 14, 2007	6.636	6.650	6.601	6.608	185,431	-0.02(-0.37%)
May 11, 2007	6.608	6.632	6.604	6.632	170,025	+0.04(+0.53%)
May 10, 2007	6.618	6.632	6.594	6.597	211,676	-0.04(-0.53%)
May 09, 2007	6.604	6.636	6.604	6.632	158,614	+0.02(+0.37%)
May 08, 2007	6.611	6.611	6.583	6.608	169,740	-0.00(-0.05%)
May 07, 2007	6.601	6.622	6.597	6.611	150,912	-0.00(-0.05%)
May 04, 2007	6.625	6.625	6.601	6.615	92,430	-0.00(-0.05%)
May 03, 2007	6.618	6.639	6.604	6.618	186,286	-0.01(-0.11%)
May 02, 2007	6.604	6.629	6.604	6.625	141,212	+0.01(+0.11%)
May 01, 2007	6.604	6.618	6.583	6.618	134,366	-0.03(-0.47%)
Apr 30, 2007	6.650	6.657	6.622	6.650	215,670	+0.01(+0.11%)
Apr 27, 2007	6.643	6.657	6.629	6.643	162,323	+0.01(+0.16%)
Apr 26, 2007	6.653	6.653	6.625	6.632	193,133	-0.01(-0.16%)
Apr 25, 2007	6.632	6.650	6.632	6.643	184,860	-0.00(-0.05%)
Apr 24, 2007	6.632	6.653	6.622	6.646	253,042	+0.01(+0.21%)
Apr 23, 2007	6.646	6.653	6.604	6.632	256,180	-0.01(-0.21%)
Apr 20, 2007	6.629	6.650	6.622	6.646	235,640	+0.01(+0.11%)
Apr 19, 2007	6.643	6.650	6.597	6.639	256,465	-0.01(-0.21%)
Apr 18, 2007	6.615	6.657	6.615	6.653	195,415	+0.01(+0.11%)
Apr 17, 2007	6.618	6.653	6.615	6.646	191,421	+0.01(+0.16%)
Apr 16, 2007	6.615	6.636	6.597	6.636	262,456	+0.01(+0.21%)
Apr 13, 2007	6.594	6.622	6.594	6.622	190,566	+0.03(+0.43%)
Apr 12, 2007	6.566	6.594	6.566	6.594	257,606	+0.01(+0.16%)
Apr 11, 2007	6.587	6.587	6.548	6.583	265,594	-0.00(-0.05%)
Apr 10, 2007	6.555	6.590	6.541	6.587	340,051	+0.05(+0.70%)
Apr 09, 2007	6.485	6.544	6.485	6.541	297,830	+0.05(+0.76%)
Apr 05, 2007	6.485	6.492	6.471	6.492	219,379	+0.00(+0.05%)
Apr 04, 2007	6.478	6.488	6.450	6.488	143,780	+0.01(+0.16%)
Apr 03, 2007	6.471	6.485	6.471	6.478	338,055	-0.00(-0.05%)
Apr 02, 2007	6.127	6.485	6.127	6.481	317,229	-0.00(-0.05%)
Mar 30, 2007	6.485	6.485	6.471	6.485	168,884	+0.00(+0.00%)
Mar 29, 2007	6.492	6.513	6.474	6.485	139,501	+0.00(+0.00%)
Mar 28, 2007	6.467	6.485	6.439	6.485	199,694	+0.02(+0.27%)
Mar 27, 2007	6.478	6.481	6.450	6.467	316,659	-0.01(-0.11%)
Mar 26, 2007	6.495	6.499	6.450	6.474	276,149	-0.01(-0.16%)
Mar 23, 2007	6.464	6.485	6.460	6.485	259,603	+0.00(+0.00%)
Mar 22, 2007	6.453	6.485	6.453	6.485	248,477	+0.00(+0.05%)
Mar 21, 2007	6.481	6.488	6.460	6.481	301,254	-0.01(-0.11%)
Mar 20, 2007	6.467	6.488	6.460	6.488	299,827	+0.01(+0.11%)
Mar 19, 2007	6.481	6.481	6.453	6.481	219,093	+0.01(+0.16%)
Mar 16, 2007	6.464	6.481	6.450	6.471	189,995	+0.02(+0.33%)
Mar 15, 2007	6.439	6.450	6.425	6.450	178,013	+0.02(+0.27%)
Mar 14, 2007	6.387	6.432	6.383	6.432	198,839	-0.00(-0.05%)
Mar 13, 2007	6.443	6.443	6.404	6.436	199,409	-0.01(-0.11%)
Mar 12, 2007	6.453	6.471	6.422	6.443	130,086	-0.02(-0.27%)
Mar 09, 2007	6.436	6.464	6.432	6.460	184,289	+0.01(+0.16%)
Mar 08, 2007	6.408	6.450	6.408	6.450	156,332	+0.05(+0.82%)
Mar 07, 2007	6.352	6.397	6.345	6.397	150,627	+0.03(+0.50%)
Mar 06, 2007	6.345	6.373	6.345	6.366	150,912	+0.03(+0.50%)
Mar 05, 2007	6.359	6.376	6.299	6.334	328,640	-0.02(-0.39%)
Mar 02, 2007	6.432	6.432	6.359	6.359	211,106	-0.06(-0.98%)

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.