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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.475	3.489	3.461	3.475	248,315	+0.01(+0.41%)
Jun 29, 2009	3.425	3.464	3.425	3.460	208,697	+0.04(+1.03%)
Jun 26, 2009	3.386	3.432	3.386	3.425	158,286	+0.01(+0.31%)
Jun 25, 2009	3.383	3.418	3.376	3.414	208,759	+0.01(+0.31%)
Jun 24, 2009	3.404	3.422	3.386	3.404	172,275	-0.01(-0.21%)
Jun 23, 2009	3.432	3.439	3.400	3.411	234,639	-0.04(-1.03%)
Jun 22, 2009	3.510	3.510	3.425	3.446	274,868	-0.06(-1.62%)
Jun 19, 2009	3.514	3.531	3.503	3.503	485,631	+0.01(+0.30%)
Jun 18, 2009	3.538	3.542	3.489	3.492	226,960	-0.03(-0.80%)
Jun 17, 2009	3.542	3.545	3.514	3.521	204,175	-0.00(-0.12%)
Jun 16, 2009	3.538	3.545	3.516	3.525	334,993	-0.01(-0.18%)
Jun 15, 2009	3.510	3.531	3.503	3.531	256,975	+0.01(+0.40%)
Jun 12, 2009	3.528	3.552	3.506	3.517	548,631	+0.00(+0.00%)
Jun 11, 2009	3.542	3.576	3.503	3.517	978,843	-0.00(-0.10%)
Jun 10, 2009	3.581	3.613	3.503	3.521	688,304	-0.05(-1.38%)
Jun 09, 2009	3.545	3.575	3.521	3.570	272,593	+0.01(+0.39%)
Jun 08, 2009	3.542	3.574	3.521	3.556	168,596	+0.00(+0.00%)
Jun 05, 2009	3.577	3.593	3.524	3.556	421,976	-0.02(-0.50%)
Jun 04, 2009	3.531	3.581	3.521	3.574	223,088	+0.03(+0.80%)
Jun 03, 2009	3.531	3.556	3.514	3.545	113,803	-0.01(-0.30%)
Jun 02, 2009	3.538	3.580	3.538	3.556	191,333	-0.02(-0.50%)
Jun 01, 2009	3.549	3.591	3.528	3.574	200,594	+0.02(+0.60%)
May 29, 2009	3.503	3.552	3.487	3.552	111,068	+0.05(+1.41%)
May 28, 2009	3.475	3.514	3.453	3.503	173,737	+0.06(+1.85%)
May 27, 2009	3.485	3.510	3.439	3.439	211,710	+0.00(+0.00%)
May 26, 2009	3.446	3.485	3.411	3.439	249,064	-0.00(-0.10%)
May 22, 2009	3.453	3.453	3.411	3.443	163,393	+0.01(+0.41%)
May 21, 2009	3.457	3.468	3.418	3.429	149,041	-0.06(-1.62%)
May 20, 2009	3.468	3.489	3.457	3.485	262,017	+0.05(+1.55%)
May 19, 2009	3.386	3.446	3.386	3.432	169,899	+0.03(+0.83%)
May 18, 2009	3.301	3.425	3.298	3.404	197,604	+0.10(+3.00%)
May 15, 2009	3.291	3.347	3.278	3.305	164,551	-0.00(-0.11%)
May 14, 2009	3.255	3.319	3.255	3.308	217,509	+0.04(+1.30%)
May 13, 2009	3.241	3.294	3.241	3.266	218,029	-0.04(-1.07%)
May 12, 2009	3.301	3.312	3.291	3.301	247,753	+0.01(+0.32%)
May 11, 2009	3.287	3.305	3.262	3.291	759,570	-0.03(-0.85%)
May 08, 2009	3.291	3.342	3.284	3.319	606,037	+0.03(+0.97%)
May 07, 2009	3.315	3.337	3.280	3.287	431,077	-0.04(-1.06%)
May 06, 2009	3.326	3.344	3.280	3.322	560,007	-0.01(-0.37%)
May 05, 2009	3.351	3.351	3.278	3.335	259,815	-0.03(-1.00%)
May 04, 2009	3.414	3.446	3.358	3.368	205,128	-0.01(-0.21%)
May 01, 2009	3.294	3.390	3.280	3.376	231,058	+0.06(+1.92%)
Apr 30, 2009	3.266	3.333	3.248	3.312	323,485	+0.07(+2.30%)
Apr 29, 2009	3.181	3.255	3.181	3.238	307,969	+0.04(+1.22%)
Apr 28, 2009	3.230	3.234	3.184	3.199	182,848	-0.05(-1.53%)
Apr 27, 2009	3.241	3.252	3.195	3.248	189,450	-0.01(-0.22%)
Apr 24, 2009	3.252	3.255	3.213	3.255	163,653	+0.03(+0.88%)
Apr 23, 2009	3.202	3.238	3.146	3.227	454,113	+0.06(+1.90%)
Apr 22, 2009	3.138	3.216	3.121	3.167	204,562	+0.05(+1.47%)
Apr 21, 2009	3.117	3.142	3.078	3.121	137,083	+0.02(+0.80%)
Apr 20, 2009	3.199	3.199	3.096	3.096	166,227	-0.10(-3.21%)
Apr 17, 2009	3.131	3.213	3.131	3.199	201,346	+0.07(+2.38%)
Apr 16, 2009	3.078	3.174	3.046	3.124	334,939	+0.06(+1.85%)
Apr 15, 2009	3.043	3.100	3.025	3.068	262,526	+0.02(+0.58%)
Apr 14, 2009	3.043	3.096	3.025	3.050	301,983	-0.01(-0.44%)
Apr 13, 2009	2.972	3.078	2.965	3.063	226,799	+0.05(+1.74%)
Apr 09, 2009	2.940	3.018	2.937	3.011	250,887	+0.09(+3.15%)
Apr 08, 2009	2.862	2.919	2.848	2.919	212,705	+0.05(+1.60%)
Apr 07, 2009	2.862	2.918	2.848	2.873	137,315	-0.04(-1.34%)
Apr 06, 2009	2.873	2.912	2.873	2.912	66,792	+0.01(+0.37%)
Apr 03, 2009	2.848	2.912	2.848	2.901	157,816	+0.03(+1.11%)
Apr 02, 2009	2.848	2.894	2.848	2.870	169,562	+0.04(+1.50%)

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.