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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.555	5.630	5.518	5.574	484,065	+0.03(+0.54%)
May 23, 2011	5.686	5.691	5.533	5.544	764,695	-0.16(-2.81%)
May 20, 2011	5.779	5.794	5.648	5.704	618,465	-0.10(-1.73%)
May 19, 2011	5.738	5.805	5.708	5.805	421,574	+0.10(+1.76%)
May 18, 2011	5.749	5.760	5.686	5.704	388,302	-0.02(-0.33%)
May 17, 2011	5.813	5.824	5.716	5.723	345,100	-0.07(-1.29%)
May 16, 2011	5.734	5.816	5.708	5.798	243,364	+0.07(+1.24%)
May 13, 2011	5.719	5.734	5.689	5.727	269,418	+0.00(+0.00%)
May 12, 2011	5.719	5.742	5.693	5.727	451,952	-0.01(-0.13%)
May 11, 2011	5.716	5.738	5.675	5.734	393,500	+0.02(+0.33%)
May 10, 2011	5.727	5.738	5.704	5.716	314,822	-0.01(-0.20%)
May 09, 2011	5.775	5.775	5.697	5.727	261,361	-0.05(-0.90%)
May 06, 2011	5.757	5.779	5.723	5.779	254,605	+0.06(+0.98%)
May 05, 2011	5.689	5.723	5.660	5.723	200,691	+0.03(+0.59%)
May 04, 2011	5.723	5.723	5.652	5.689	413,441	-0.03(-0.59%)
May 03, 2011	5.708	5.747	5.682	5.723	398,006	+0.04(+0.72%)
May 02, 2011	5.675	5.682	5.660	5.682	401,900	-0.03(-0.59%)
Apr 29, 2011	5.749	5.771	5.697	5.716	640,602	+0.06(+1.05%)
Apr 28, 2011	5.656	5.745	5.652	5.656	326,784	-0.02(-0.33%)
Apr 27, 2011	5.641	5.678	5.612	5.675	308,936	+0.03(+0.59%)
Apr 26, 2011	5.645	5.652	5.597	5.641	431,272	+0.03(+0.46%)
Apr 25, 2011	5.627	5.634	5.571	5.615	388,900	-0.00(-0.07%)
Apr 21, 2011	5.612	5.623	5.575	5.619	409,695	+0.01(+0.13%)
Apr 20, 2011	5.664	5.690	5.608	5.612	559,935	-0.04(-0.72%)
Apr 19, 2011	5.671	5.686	5.641	5.652	439,027	-0.03(-0.46%)
Apr 18, 2011	5.608	5.690	5.598	5.678	502,439	+0.07(+1.26%)
Apr 15, 2011	5.634	5.638	5.608	5.608	251,219	-0.01(-0.26%)
Apr 14, 2011	5.508	5.649	5.500	5.623	348,945	+0.12(+2.09%)
Apr 13, 2011	5.567	5.615	5.493	5.508	305,800	-0.04(-0.64%)
Apr 12, 2011	5.593	5.597	5.534	5.543	276,234	-0.05(-0.88%)
Apr 11, 2011	5.612	5.641	5.567	5.592	273,170	-0.02(-0.35%)
Apr 08, 2011	5.608	5.634	5.586	5.612	308,063	+0.01(+0.13%)
Apr 07, 2011	5.567	5.612	5.530	5.604	401,119	+0.03(+0.53%)
Apr 06, 2011	5.586	5.586	5.523	5.575	524,398	-0.02(-0.33%)
Apr 05, 2011	5.519	5.593	5.497	5.593	463,034	+0.08(+1.41%)
Apr 04, 2011	5.556	5.556	5.489	5.515	304,886	-0.03(-0.60%)
Apr 01, 2011	5.519	5.578	5.508	5.549	370,454	+0.06(+1.08%)
Mar 31, 2011	5.497	5.552	5.479	5.489	446,126	-0.01(-0.13%)
Mar 30, 2011	5.534	5.545	5.478	5.497	449,588	-0.03(-0.47%)
Mar 29, 2011	5.493	5.522	5.456	5.522	570,167	+0.03(+0.47%)
Mar 28, 2011	5.463	5.515	5.441	5.497	480,699	+0.01(+0.13%)
Mar 25, 2011	5.482	5.504	5.445	5.489	243,929	+0.00(+0.00%)
Mar 24, 2011	5.519	5.519	5.463	5.489	415,611	+0.02(+0.34%)
Mar 23, 2011	5.474	5.493	5.452	5.471	258,670	-0.01(-0.20%)
Mar 22, 2011	5.460	5.482	5.441	5.482	425,787	+0.07(+1.23%)
Mar 21, 2011	5.437	5.449	5.415	5.415	281,962	-0.01(-0.27%)
Mar 18, 2011	5.445	5.452	5.393	5.430	271,115	+0.02(+0.41%)
Mar 17, 2011	5.474	5.474	5.408	5.408	357,413	+0.01(+0.17%)
Mar 16, 2011	5.423	5.463	5.353	5.399	232,161	-0.02(-0.44%)
Mar 15, 2011	5.371	5.430	5.360	5.423	330,412	-0.03(-0.47%)
Mar 14, 2011	5.478	5.478	5.419	5.449	234,652	-0.02(-0.41%)
Mar 11, 2011	5.419	5.474	5.401	5.471	463,576	+0.03(+0.61%)
Mar 10, 2011	5.353	5.437	5.330	5.437	608,479	+0.08(+1.45%)
Mar 09, 2011	5.353	5.389	5.312	5.360	348,604	+0.03(+0.48%)
Mar 08, 2011	5.341	5.401	5.312	5.334	423,042	-0.02(-0.41%)
Mar 07, 2011	5.404	5.423	5.334	5.356	379,119	-0.07(-1.23%)
Mar 04, 2011	5.430	5.437	5.382	5.423	251,880	+0.01(+0.20%)
Mar 03, 2011	5.445	5.482	5.386	5.412	374,690	-0.03(-0.62%)
Mar 02, 2011	5.452	5.463	5.412	5.445	701,843	-0.00(-0.06%)

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.