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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.201	5.254	5.190	5.222	142,100	+0.01(+0.20%)
May 29, 2008	5.208	5.254	5.208	5.212	155,144	+0.01(+0.14%)
May 28, 2008	5.159	5.219	5.159	5.205	153,510	+0.04(+0.75%)
May 27, 2008	5.141	5.180	5.141	5.166	95,980	+0.02(+0.48%)
May 26, 2008	5.127	5.162	5.120	5.141	0	+0.00(+0.00%)
May 23, 2008	5.127	5.162	5.120	5.141	189,716	-0.01(-0.14%)
May 22, 2008	5.123	5.176	5.123	5.148	268,512	+0.01(+0.14%)
May 21, 2008	5.116	5.194	5.113	5.141	273,124	-0.01(-0.14%)
May 20, 2008	5.183	5.215	5.137	5.148	324,341	-0.06(-1.15%)
May 19, 2008	5.219	5.240	5.205	5.208	250,488	-0.02(-0.34%)
May 16, 2008	5.233	5.251	5.219	5.226	151,438	-0.01(-0.20%)
May 15, 2008	5.247	5.262	5.236	5.236	181,680	-0.02(-0.34%)
May 14, 2008	5.222	5.268	5.222	5.254	212,341	+0.02(+0.41%)
May 13, 2008	5.201	5.254	5.201	5.233	208,531	-0.02(-0.34%)
May 12, 2008	5.279	5.279	5.251	5.251	94,165	-0.01(-0.27%)
May 09, 2008	5.244	5.279	5.244	5.265	61,953	-0.00(-0.07%)
May 08, 2008	5.268	5.282	5.240	5.268	135,631	+0.00(+0.07%)
May 07, 2008	5.268	5.272	5.239	5.265	107,223	+0.01(+0.13%)
May 06, 2008	5.205	5.268	5.199	5.258	182,514	+0.02(+0.47%)
May 05, 2008	5.208	5.233	5.205	5.233	138,403	+0.02(+0.34%)
May 02, 2008	5.275	5.275	5.183	5.215	189,515	-0.03(-0.54%)
May 01, 2008	5.265	5.282	5.229	5.244	320,036	-0.05(-0.94%)
Apr 30, 2008	5.297	5.350	5.279	5.293	428,192	+0.02(+0.40%)
Apr 29, 2008	5.318	5.318	5.268	5.272	176,341	-0.04(-0.67%)
Apr 28, 2008	5.314	5.321	5.268	5.307	375,616	+0.01(+0.27%)
Apr 25, 2008	5.346	5.350	5.292	5.293	219,831	-0.05(-0.93%)
Apr 24, 2008	5.297	5.343	5.254	5.343	406,899	+0.04(+0.69%)
Apr 23, 2008	5.297	5.343	5.275	5.306	539,098	-0.00(-0.02%)
Apr 22, 2008	5.282	5.318	5.261	5.307	632,555	+0.00(+0.07%)
Apr 21, 2008	5.201	5.307	5.201	5.304	532,414	+0.10(+1.90%)
Apr 18, 2008	5.134	5.229	5.127	5.205	417,554	+0.12(+2.29%)
Apr 17, 2008	5.017	5.137	4.996	5.088	500,403	+0.08(+1.55%)
Apr 16, 2008	4.971	5.024	4.971	5.010	318,349	+0.05(+0.97%)
Apr 15, 2008	4.953	4.976	4.936	4.962	177,093	+0.01(+0.17%)
Apr 14, 2008	4.957	5.024	4.945	4.953	174,377	-0.03(-0.64%)
Apr 11, 2008	4.971	4.992	4.918	4.985	187,523	-0.01(-0.21%)
Apr 10, 2008	5.014	5.021	4.985	4.996	186,256	-0.00(-0.07%)
Apr 09, 2008	4.971	5.024	4.950	4.999	278,477	+0.03(+0.64%)
Apr 08, 2008	4.922	4.968	4.922	4.968	193,040	+0.04(+0.86%)
Apr 07, 2008	4.893	4.953	4.893	4.925	162,798	+0.05(+1.02%)
Apr 04, 2008	4.851	4.883	4.840	4.876	296,736	+0.05(+0.95%)
Apr 03, 2008	4.861	4.883	4.826	4.830	214,591	-0.05(-0.94%)
Apr 02, 2008	4.830	4.876	4.819	4.876	330,381	+0.06(+1.25%)
Apr 01, 2008	4.798	4.876	4.784	4.816	287,793	+0.00(+0.00%)
Mar 31, 2008	4.784	4.819	4.769	4.815	132,002	+0.03(+0.59%)
Mar 28, 2008	4.822	4.904	4.776	4.787	120,967	-0.05(-1.10%)
Mar 27, 2008	4.808	4.858	4.808	4.840	215,368	+0.04(+0.74%)
Mar 26, 2008	4.794	4.815	4.759	4.805	223,564	+0.01(+0.30%)
Mar 25, 2008	4.812	4.812	4.762	4.791	118,918	-0.01(-0.29%)
Mar 24, 2008	4.798	4.826	4.784	4.805	246,876	+0.02(+0.44%)
Mar 21, 2008	4.670	4.806	4.660	4.784	293,864	+0.00(+0.00%)
Mar 20, 2008	4.670	4.806	4.660	4.784	293,864	+0.11(+2.42%)
Mar 19, 2008	4.759	4.791	4.653	4.670	318,371	-0.07(-1.57%)
Mar 18, 2008	4.681	4.794	4.677	4.745	322,769	+0.09(+1.90%)
Mar 17, 2008	4.684	4.741	4.653	4.656	272,989	-0.10(-2.08%)
Mar 14, 2008	4.776	4.808	4.684	4.755	286,875	-0.03(-0.59%)
Mar 13, 2008	4.840	4.840	4.784	4.784	164,821	-0.06(-1.31%)
Mar 12, 2008	4.893	4.911	4.812	4.847	176,081	-0.01(-0.22%)
Mar 11, 2008	4.730	4.900	4.730	4.858	202,813	+0.05(+1.03%)
Mar 10, 2008	4.858	4.876	4.794	4.808	251,262	-0.06(-1.16%)
Mar 07, 2008	4.868	4.943	4.830	4.865	217,629	-0.04(-0.72%)
Mar 06, 2008	4.943	4.943	4.886	4.900	167,602	-0.06(-1.14%)
Mar 05, 2008	4.950	4.978	4.907	4.957	210,280	+0.05(+1.08%)
Mar 04, 2008	4.904	4.904	4.865	4.904	162,145	+0.01(+0.29%)

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.