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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	4.677	4.677	4.627	4.677	251,823	+0.02(+0.38%)
Jul 29, 2010	4.645	4.659	4.631	4.659	186,777	+0.01(+0.31%)
Jul 28, 2010	4.634	4.656	4.634	4.645	209,290	-0.01(-0.15%)
Jul 27, 2010	4.667	4.674	4.631	4.652	449,282	-0.01(-0.15%)
Jul 26, 2010	4.631	4.677	4.631	4.659	251,881	+0.02(+0.46%)
Jul 23, 2010	4.642	4.681	4.624	4.638	398,310	-0.00(-0.08%)
Jul 22, 2010	4.642	4.659	4.592	4.642	600,610	+0.04(+0.93%)
Jul 21, 2010	4.570	4.620	4.547	4.599	366,457	+0.04(+0.94%)
Jul 20, 2010	4.527	4.570	4.527	4.556	156,550	+0.01(+0.24%)
Jul 19, 2010	4.542	4.545	4.524	4.545	261,869	+0.00(+0.00%)
Jul 16, 2010	4.545	4.545	4.513	4.545	148,983	+0.01(+0.32%)
Jul 15, 2010	4.567	4.574	4.524	4.531	254,187	-0.03(-0.70%)
Jul 14, 2010	4.545	4.567	4.539	4.563	240,465	+0.02(+0.55%)
Jul 13, 2010	4.570	4.573	4.524	4.538	389,457	-0.03(-0.63%)
Jul 12, 2010	4.495	4.567	4.477	4.567	335,418	+0.08(+1.83%)
Jul 09, 2010	4.484	4.506	4.445	4.484	166,972	+0.03(+0.72%)
Jul 08, 2010	4.452	4.452	4.409	4.452	226,156	+0.00(+0.08%)
Jul 07, 2010	4.395	4.449	4.395	4.449	192,647	+0.06(+1.30%)
Jul 06, 2010	4.442	4.442	4.392	4.392	147,983	-0.04(-0.81%)
Jul 02, 2010	4.427	4.434	4.377	4.427	249,089	-0.01(-0.24%)
Jul 01, 2010	4.438	4.506	4.363	4.438	301,646	-0.01(-0.16%)
Jun 30, 2010	4.459	4.470	4.431	4.445	355,952	+0.00(+0.00%)
Jun 29, 2010	4.527	4.534	4.434	4.445	248,051	-0.06(-1.42%)
Jun 25, 2010	4.509	4.541	4.506	4.509	143,695	-0.03(-0.70%)
Jun 24, 2010	4.548	4.573	4.530	4.541	332,370	-0.01(-0.18%)
Jun 23, 2010	4.580	4.587	4.509	4.549	272,946	-0.00(-0.05%)
Jun 22, 2010	4.488	4.580	4.488	4.552	393,507	+0.09(+1.91%)
Jun 21, 2010	4.474	4.474	4.431	4.466	167,946	+0.01(+0.32%)
Jun 18, 2010	4.452	4.474	4.434	4.452	166,855	+0.00(+0.00%)
Jun 17, 2010	4.474	4.488	4.452	4.452	200,249	-0.02(-0.56%)
Jun 16, 2010	4.452	4.502	4.452	4.477	194,745	-0.01(-0.16%)
Jun 15, 2010	4.541	4.573	4.481	4.484	255,092	-0.03(-0.63%)
Jun 14, 2010	4.495	4.516	4.452	4.513	168,413	+0.04(+0.79%)
Jun 11, 2010	4.378	4.477	4.378	4.477	191,441	+0.06(+1.45%)
Jun 10, 2010	4.310	4.413	4.310	4.413	166,954	+0.13(+2.99%)
Jun 09, 2010	4.296	4.353	4.285	4.285	267,091	+0.00(+0.00%)
Jun 08, 2010	4.314	4.314	4.282	4.285	224,933	-0.02(-0.58%)
Jun 07, 2010	4.338	4.356	4.300	4.310	170,624	-0.03(-0.66%)
Jun 04, 2010	4.338	4.381	4.314	4.338	214,126	-0.06(-1.45%)
Jun 03, 2010	4.356	4.417	4.353	4.402	236,681	+0.05(+1.06%)
Jun 02, 2010	4.374	4.374	4.321	4.356	202,414	-0.02(-0.49%)
Jun 01, 2010	4.445	4.452	4.370	4.378	219,306	-0.11(-2.39%)
May 28, 2010	4.485	4.485	4.405	4.485	163,123	+0.04(+0.88%)
May 27, 2010	4.389	4.485	4.361	4.446	188,679	+0.13(+3.13%)
May 26, 2010	4.368	4.414	4.286	4.311	192,586	-0.02(-0.57%)
May 25, 2010	4.272	4.392	4.247	4.336	511,184	-0.03(-0.79%)
May 24, 2010	4.265	4.370	4.265	4.370	262,047	+0.11(+2.48%)
May 21, 2010	4.307	4.385	4.080	4.265	836,002	-0.05(-1.23%)
May 20, 2010	4.308	4.350	4.307	4.318	588,453	-0.11(-2.56%)
May 19, 2010	4.449	4.475	4.346	4.431	233,682	-0.04(-0.87%)
May 18, 2010	4.552	4.591	4.449	4.470	259,483	-0.07(-1.56%)
May 17, 2010	4.587	4.598	4.414	4.541	374,118	-0.02(-0.54%)
May 14, 2010	4.566	4.623	4.566	4.566	157,981	-0.05(-1.00%)
May 13, 2010	4.616	4.637	4.598	4.612	343,575	-0.02(-0.54%)
May 12, 2010	4.548	4.697	4.548	4.637	463,000	+0.07(+1.55%)
May 11, 2010	4.587	4.609	4.534	4.566	501,500	+0.03(+0.62%)
May 10, 2010	4.556	4.569	4.520	4.538	361,890	+0.07(+1.59%)
May 07, 2010	4.556	4.624	4.378	4.467	583,297	-0.05(-1.02%)
May 06, 2010	4.648	4.648	4.247	4.513	1,323,726	-0.14(-2.94%)
May 05, 2010	4.740	4.740	4.641	4.649	304,155	-0.15(-3.21%)
May 04, 2010	4.758	4.811	4.758	4.804	181,162	+0.01(+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.