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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	6.440	6.474	6.435	6.474	135,930	+0.02(+0.30%)
Jul 30, 2015	6.479	6.479	6.445	6.455	148,926	-0.02(-0.30%)
Jul 29, 2015	6.450	6.477	6.450	6.474	126,232	+0.02(+0.38%)
Jul 28, 2015	6.430	6.457	6.401	6.450	126,899	+0.02(+0.30%)
Jul 27, 2015	6.401	6.440	6.377	6.430	177,910	+0.02(+0.38%)
Jul 24, 2015	6.455	6.484	6.401	6.406	188,056	-0.05(-0.75%)
Jul 23, 2015	6.440	6.460	6.430	6.455	194,302	+0.03(+0.45%)
Jul 22, 2015	6.450	6.455	6.416	6.425	112,696	-0.03(-0.45%)
Jul 21, 2015	6.435	6.462	6.430	6.455	154,105	+0.03(+0.45%)
Jul 20, 2015	6.411	6.460	6.411	6.425	111,280	-0.00(-0.08%)
Jul 17, 2015	6.460	6.474	6.425	6.430	86,507	-0.04(-0.68%)
Jul 16, 2015	6.430	6.474	6.430	6.474	155,218	+0.02(+0.38%)
Jul 15, 2015	6.440	6.450	6.421	6.450	166,579	+0.02(+0.38%)
Jul 14, 2015	6.425	6.440	6.418	6.425	75,796	-0.00(-0.08%)
Jul 13, 2015	6.416	6.455	6.416	6.430	107,026	+0.00(+0.05%)
Jul 10, 2015	6.455	6.455	6.421	6.427	132,588	-0.00(-0.05%)
Jul 09, 2015	6.455	6.455	6.430	6.430	102,108	+0.00(+0.00%)
Jul 08, 2015	6.435	6.435	6.401	6.430	139,482	+0.00(+0.00%)
Jul 07, 2015	6.425	6.430	6.416	6.430	87,121	+0.00(+0.00%)
Jul 06, 2015	6.411	6.434	6.406	6.430	74,894	+0.02(+0.30%)
Jul 02, 2015	6.440	6.411	6.411	6.411	74,366	-0.01(-0.23%)
Jul 01, 2015	6.425	6.450	6.401	6.425	111,763	+0.06(+0.88%)
Jun 30, 2015	6.379	6.423	6.369	6.369	266,871	-0.02(-0.38%)
Jun 29, 2015	6.452	6.452	6.389	6.394	96,953	-0.06(-0.90%)
Jun 26, 2015	6.544	6.544	6.447	6.452	87,792	-0.08(-1.19%)
Jun 25, 2015	6.578	6.582	6.520	6.529	130,447	-0.03(-0.52%)
Jun 24, 2015	6.563	6.568	6.549	6.563	114,994	+0.00(+0.00%)
Jun 23, 2015	6.544	6.563	6.500	6.563	119,205	+0.02(+0.37%)
Jun 22, 2015	6.549	6.553	6.505	6.539	145,746	+0.02(+0.37%)
Jun 19, 2015	6.558	6.558	6.505	6.515	82,883	-0.03(-0.44%)
Jun 18, 2015	6.558	6.558	6.524	6.544	96,457	+0.00(+0.00%)
Jun 17, 2015	6.539	6.558	6.539	6.544	54,348	-0.02(-0.29%)
Jun 16, 2015	6.524	6.568	6.520	6.563	122,684	+0.04(+0.59%)
Jun 15, 2015	6.558	6.564	6.510	6.524	144,178	-0.02(-0.37%)
Jun 12, 2015	6.582	6.597	6.549	6.549	91,840	-0.03(-0.51%)
Jun 11, 2015	6.607	6.611	6.573	6.582	82,296	-0.00(-0.07%)
Jun 10, 2015	6.631	6.650	6.587	6.587	142,916	-0.04(-0.58%)
Jun 09, 2015	6.631	6.645	6.612	6.626	88,354	+0.01(+0.15%)
Jun 08, 2015	6.612	6.621	6.587	6.616	94,606	+0.02(+0.29%)
Jun 05, 2015	6.607	6.645	6.592	6.597	139,046	-0.00(-0.07%)
Jun 04, 2015	6.626	6.631	6.602	6.602	90,462	-0.03(-0.44%)
Jun 03, 2015	6.660	6.660	6.626	6.631	68,077	+0.01(+0.15%)
Jun 02, 2015	6.641	6.665	6.621	6.621	156,325	+0.00(+0.00%)
Jun 01, 2015	6.636	6.660	6.616	6.621	76,759	-0.01(-0.11%)
May 29, 2015	6.739	6.739	6.627	6.628	178,985	-0.10(-1.43%)
May 28, 2015	6.744	6.744	6.715	6.725	85,414	-0.01(-0.21%)
May 27, 2015	6.749	6.749	6.715	6.739	160,108	+0.04(+0.57%)
May 26, 2015	6.705	6.749	6.690	6.701	118,051	-0.01(-0.22%)
May 22, 2015	6.696	6.715	6.715	6.715	131,292	+0.03(+0.50%)
May 21, 2015	6.667	6.691	6.657	6.681	154,069	+0.02(+0.36%)
May 20, 2015	6.638	6.667	6.633	6.657	136,909	+0.03(+0.44%)
May 19, 2015	6.648	6.652	6.624	6.628	103,197	-0.02(-0.36%)
May 18, 2015	6.595	6.652	6.580	6.652	172,041	+0.06(+0.88%)
May 15, 2015	6.590	6.614	6.571	6.595	234,866	+0.03(+0.51%)
May 14, 2015	6.575	6.595	6.561	6.561	102,757	+0.01(+0.15%)
May 13, 2015	6.575	6.585	6.547	6.551	58,076	-0.02(-0.29%)
May 12, 2015	6.595	6.595	6.561	6.571	111,692	-0.02(-0.36%)
May 11, 2015	6.595	6.604	6.580	6.595	109,492	+0.00(+0.07%)
May 08, 2015	6.604	6.604	6.575	6.590	149,804	+0.02(+0.29%)
May 07, 2015	6.566	6.600	6.561	6.571	202,840	-0.03(-0.51%)
May 06, 2015	6.614	6.614	6.561	6.604	128,523	+0.00(+0.00%)
May 05, 2015	6.609	6.609	6.580	6.604	134,113	+0.00(+0.00%)
May 04, 2015	6.643	6.643	6.585	6.604	235,331	-0.00(-0.07%)

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.