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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	4.953	4.992	4.925	4.978	299,976	-0.00(-0.07%)
Jun 27, 2008	5.037	5.062	4.978	4.981	141,093	-0.10(-1.93%)
Jun 26, 2008	5.062	5.111	5.062	5.079	134,728	-0.01(-0.21%)
Jun 25, 2008	5.107	5.111	5.076	5.090	225,381	-0.01(-0.21%)
Jun 24, 2008	5.107	5.135	5.093	5.100	481,421	-0.05(-0.89%)
Jun 23, 2008	5.121	5.153	5.118	5.146	198,779	-0.02(-0.47%)
Jun 20, 2008	5.139	5.174	5.128	5.170	138,750	+0.00(+0.00%)
Jun 19, 2008	5.132	5.170	5.121	5.170	88,504	+0.02(+0.34%)
Jun 18, 2008	5.149	5.181	5.146	5.153	123,043	-0.02(-0.47%)
Jun 17, 2008	5.118	5.202	5.107	5.177	160,489	+0.04(+0.75%)
Jun 16, 2008	5.086	5.160	5.086	5.139	85,355	+0.00(+0.00%)
Jun 13, 2008	5.083	5.146	5.083	5.139	162,674	+0.07(+1.38%)
Jun 12, 2008	5.069	5.097	5.037	5.069	155,125	-0.02(-0.41%)
Jun 11, 2008	5.118	5.139	5.079	5.090	123,314	-0.04(-0.75%)
Jun 10, 2008	5.147	5.153	5.118	5.128	167,509	-0.00(-0.07%)
Jun 09, 2008	5.128	5.149	5.128	5.132	73,613	-0.02(-0.41%)
Jun 06, 2008	5.181	5.188	5.135	5.153	148,333	-0.03(-0.54%)
Jun 05, 2008	5.160	5.230	5.160	5.181	200,582	+0.02(+0.41%)
Jun 04, 2008	5.146	5.188	5.146	5.160	148,250	-0.02(-0.34%)
Jun 03, 2008	5.142	5.177	5.132	5.177	164,956	+0.02(+0.41%)
Jun 02, 2008	5.142	5.159	5.121	5.156	158,589	-0.02(-0.34%)
May 30, 2008	5.153	5.205	5.142	5.174	143,429	+0.01(+0.20%)
May 29, 2008	5.160	5.205	5.160	5.163	156,595	+0.01(+0.14%)
May 28, 2008	5.111	5.170	5.111	5.156	154,946	+0.04(+0.75%)
May 27, 2008	5.093	5.132	5.093	5.118	96,877	+0.02(+0.48%)
May 26, 2008	5.079	5.114	5.072	5.093	0	+0.00(+0.00%)
May 23, 2008	5.079	5.114	5.072	5.093	191,490	-0.01(-0.14%)
May 22, 2008	5.076	5.128	5.076	5.100	271,023	+0.01(+0.14%)
May 21, 2008	5.069	5.146	5.065	5.093	275,678	-0.01(-0.14%)
May 20, 2008	5.135	5.167	5.090	5.100	327,374	-0.06(-1.15%)
May 19, 2008	5.170	5.191	5.156	5.160	252,830	-0.02(-0.34%)
May 16, 2008	5.184	5.202	5.170	5.177	152,855	-0.01(-0.20%)
May 15, 2008	5.198	5.213	5.188	5.188	183,379	-0.02(-0.34%)
May 14, 2008	5.174	5.219	5.174	5.205	214,326	+0.02(+0.41%)
May 13, 2008	5.153	5.205	5.153	5.184	210,481	-0.02(-0.34%)
May 12, 2008	5.230	5.230	5.202	5.202	95,046	-0.01(-0.27%)
May 09, 2008	5.195	5.230	5.195	5.216	62,533	-0.00(-0.07%)
May 08, 2008	5.219	5.233	5.191	5.219	136,899	+0.00(+0.07%)
May 07, 2008	5.219	5.223	5.191	5.216	108,226	+0.01(+0.13%)
May 06, 2008	5.156	5.219	5.151	5.209	184,221	+0.02(+0.47%)
May 05, 2008	5.160	5.184	5.156	5.184	139,698	+0.02(+0.34%)
May 02, 2008	5.226	5.226	5.135	5.167	191,287	-0.03(-0.54%)
May 01, 2008	5.216	5.233	5.181	5.195	323,029	-0.05(-0.94%)
Apr 30, 2008	5.247	5.300	5.230	5.244	432,196	+0.02(+0.40%)
Apr 29, 2008	5.269	5.269	5.219	5.223	177,990	-0.04(-0.67%)
Apr 28, 2008	5.265	5.272	5.220	5.258	379,129	+0.01(+0.27%)
Apr 25, 2008	5.297	5.300	5.243	5.244	221,886	-0.05(-0.93%)
Apr 24, 2008	5.247	5.293	5.205	5.293	410,704	+0.04(+0.69%)
Apr 23, 2008	5.247	5.293	5.226	5.257	544,140	-0.00(-0.02%)
Apr 22, 2008	5.233	5.269	5.212	5.258	638,470	+0.00(+0.07%)
Apr 21, 2008	5.153	5.258	5.153	5.255	537,393	+0.10(+1.90%)
Apr 18, 2008	5.086	5.181	5.079	5.156	421,459	+0.12(+2.29%)
Apr 17, 2008	4.971	5.090	4.950	5.041	505,082	+0.08(+1.55%)
Apr 16, 2008	4.925	4.978	4.925	4.964	321,326	+0.05(+0.97%)
Apr 15, 2008	4.907	4.930	4.890	4.916	178,749	+0.01(+0.17%)
Apr 14, 2008	4.911	4.978	4.899	4.907	176,008	-0.03(-0.64%)
Apr 11, 2008	4.925	4.946	4.872	4.939	189,276	-0.01(-0.21%)
Apr 10, 2008	4.967	4.974	4.939	4.950	187,998	-0.00(-0.07%)
Apr 09, 2008	4.925	4.978	4.904	4.953	281,082	+0.03(+0.64%)
Apr 08, 2008	4.876	4.922	4.876	4.922	194,845	+0.04(+0.86%)
Apr 07, 2008	4.848	4.907	4.848	4.879	164,320	+0.05(+1.02%)
Apr 04, 2008	4.806	4.837	4.795	4.830	299,511	+0.05(+0.95%)
Apr 03, 2008	4.816	4.837	4.781	4.785	216,597	-0.05(-0.94%)
Apr 02, 2008	4.785	4.830	4.774	4.830	333,470	+0.06(+1.25%)

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.