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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	7.285	7.335	7.285	7.335	165,485	+0.06(+0.76%)
Jun 29, 2017	7.307	7.329	7.274	7.280	121,661	-0.02(-0.23%)
Jun 28, 2017	7.296	7.335	7.285	7.296	141,953	+0.01(+0.15%)
Jun 27, 2017	7.302	7.324	7.252	7.285	155,815	+0.00(+0.00%)
Jun 26, 2017	7.340	7.362	7.274	7.285	145,729	-0.07(-0.97%)
Jun 23, 2017	7.335	7.362	7.302	7.357	116,640	+0.01(+0.07%)
Jun 22, 2017	7.379	7.384	7.302	7.351	111,008	+0.00(+0.00%)
Jun 21, 2017	7.401	7.423	7.340	7.351	135,536	-0.04(-0.60%)
Jun 20, 2017	7.401	7.412	7.395	7.395	112,488	-0.02(-0.30%)
Jun 19, 2017	7.440	7.440	7.384	7.417	140,194	+0.00(+0.00%)
Jun 16, 2017	7.406	7.434	7.390	7.417	102,443	+0.02(+0.22%)
Jun 15, 2017	7.456	7.456	7.379	7.401	243,487	-0.04(-0.59%)
Jun 14, 2017	7.451	7.456	7.412	7.445	98,015	+0.01(+0.07%)
Jun 13, 2017	7.456	7.467	7.417	7.440	106,544	+0.01(+0.07%)
Jun 12, 2017	7.473	7.484	7.429	7.434	304,974	-0.07(-0.88%)
Jun 09, 2017	7.489	7.506	7.462	7.500	85,510	+0.02(+0.29%)
Jun 08, 2017	7.489	7.489	7.450	7.478	46,029	+0.01(+0.07%)
Jun 07, 2017	7.500	7.500	7.467	7.473	82,262	-0.01(-0.07%)
Jun 06, 2017	7.489	7.500	7.473	7.478	54,703	-0.01(-0.07%)
Jun 05, 2017	7.456	7.497	7.451	7.484	135,565	+0.01(+0.07%)
Jun 02, 2017	7.484	7.500	7.473	7.478	87,926	-0.01(-0.15%)
Jun 01, 2017	7.511	7.511	7.473	7.489	202,160	+0.02(+0.27%)
May 31, 2017	7.480	7.486	7.469	7.469	84,665	-0.01(-0.15%)
May 30, 2017	7.480	7.491	7.475	7.480	99,317	+0.00(+0.00%)
May 26, 2017	7.497	7.502	7.480	7.480	79,771	-0.03(-0.37%)
May 25, 2017	7.469	7.513	7.469	7.508	131,990	+0.04(+0.59%)
May 24, 2017	7.480	7.480	7.458	7.464	144,523	-0.01(-0.15%)
May 23, 2017	7.475	7.491	7.458	7.475	146,482	-0.02(-0.22%)
May 22, 2017	7.469	7.502	7.447	7.491	73,582	+0.03(+0.37%)
May 19, 2017	7.447	7.475	7.442	7.464	160,722	+0.02(+0.22%)
May 18, 2017	7.431	7.469	7.409	7.447	102,076	+0.02(+0.22%)
May 17, 2017	7.469	7.491	7.414	7.431	173,477	-0.07(-0.88%)
May 16, 2017	7.497	7.507	7.475	7.497	147,060	-0.01(-0.07%)
May 15, 2017	7.508	7.513	7.486	7.502	118,832	-0.01(-0.07%)
May 12, 2017	7.486	7.508	7.480	7.508	147,968	+0.02(+0.22%)
May 11, 2017	7.464	7.491	7.442	7.491	171,599	+0.02(+0.22%)
May 10, 2017	7.409	7.480	7.409	7.475	254,406	+0.06(+0.81%)
May 09, 2017	7.420	7.442	7.414	7.414	90,805	-0.01(-0.07%)
May 08, 2017	7.425	7.442	7.414	7.420	104,184	-0.01(-0.15%)
May 05, 2017	7.447	7.447	7.409	7.431	94,955	-0.01(-0.15%)
May 04, 2017	7.447	7.453	7.403	7.442	126,744	-0.02(-0.29%)
May 03, 2017	7.464	7.464	7.436	7.464	132,167	+0.01(+0.07%)
May 02, 2017	7.469	7.497	7.453	7.458	120,626	-0.03(-0.37%)
May 01, 2017	7.464	7.491	7.447	7.486	96,253	+0.02(+0.27%)
Apr 28, 2017	7.466	7.471	7.444	7.466	93,651	-0.01(-0.15%)
Apr 27, 2017	7.460	7.477	7.444	7.477	131,420	+0.01(+0.15%)
Apr 26, 2017	7.498	7.498	7.455	7.466	141,751	-0.02(-0.29%)
Apr 25, 2017	7.466	7.487	7.433	7.487	197,131	+0.04(+0.59%)
Apr 24, 2017	7.438	7.455	7.427	7.444	92,605	+0.04(+0.59%)
Apr 21, 2017	7.406	7.427	7.400	7.400	145,674	-0.02(-0.29%)
Apr 20, 2017	7.389	7.449	7.378	7.422	182,560	+0.03(+0.37%)
Apr 19, 2017	7.433	7.477	7.367	7.395	265,216	-0.03(-0.44%)
Apr 18, 2017	7.400	7.460	7.400	7.427	102,637	+0.00(+0.00%)
Apr 17, 2017	7.427	7.444	7.406	7.427	93,099	-0.02(-0.22%)
Apr 13, 2017	7.433	7.455	7.422	7.444	114,075	+0.01(+0.15%)
Apr 12, 2017	7.444	7.487	7.422	7.433	87,994	-0.01(-0.15%)
Apr 11, 2017	7.438	7.466	7.427	7.444	105,560	-0.01(-0.07%)
Apr 10, 2017	7.417	7.449	7.417	7.449	152,267	+0.07(+0.89%)
Apr 07, 2017	7.417	7.444	7.384	7.384	418,522	-0.04(-0.59%)
Apr 06, 2017	7.449	7.471	7.427	7.427	186,681	-0.04(-0.51%)
Apr 05, 2017	7.482	7.509	7.460	7.466	96,127	-0.01(-0.15%)
Apr 04, 2017	7.487	7.504	7.455	7.477	123,722	-0.02(-0.22%)

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.