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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.416	7.493	7.416	7.493	116,880	+0.08(+1.05%)
Jul 28, 2017	7.421	7.438	7.404	7.416	64,827	+0.00(+0.00%)
Jul 27, 2017	7.427	7.427	7.399	7.416	151,701	-0.01(-0.07%)
Jul 26, 2017	7.421	7.454	7.416	7.421	115,013	+0.01(+0.15%)
Jul 25, 2017	7.416	7.449	7.410	7.410	88,376	+0.01(+0.07%)
Jul 24, 2017	7.476	7.476	7.399	7.404	189,373	-0.06(-0.74%)
Jul 21, 2017	7.460	7.465	7.421	7.460	145,282	+0.02(+0.22%)
Jul 20, 2017	7.454	7.460	7.416	7.443	211,590	-0.03(-0.44%)
Jul 19, 2017	7.432	7.476	7.424	7.476	189,819	+0.04(+0.60%)
Jul 18, 2017	7.410	7.443	7.410	7.432	143,659	+0.02(+0.22%)
Jul 17, 2017	7.404	7.427	7.371	7.416	106,534	-0.01(-0.15%)
Jul 14, 2017	7.377	7.427	7.355	7.427	91,549	+0.04(+0.60%)
Jul 13, 2017	7.366	7.409	7.360	7.382	137,911	+0.01(+0.15%)
Jul 12, 2017	7.349	7.382	7.349	7.371	118,704	+0.03(+0.38%)
Jul 11, 2017	7.360	7.382	7.344	7.344	125,939	-0.01(-0.15%)
Jul 10, 2017	7.338	7.388	7.338	7.355	114,013	+0.00(+0.00%)
Jul 07, 2017	7.327	7.366	7.316	7.355	140,647	+0.03(+0.38%)
Jul 06, 2017	7.338	7.353	7.316	7.327	92,359	-0.03(-0.45%)
Jul 05, 2017	7.360	7.382	7.344	7.360	112,572	+0.01(+0.15%)
Jul 03, 2017	7.349	7.377	7.332	7.349	38,343	+0.01(+0.20%)
Jun 30, 2017	7.285	7.335	7.285	7.335	165,492	+0.06(+0.76%)
Jun 29, 2017	7.307	7.329	7.274	7.279	121,667	-0.02(-0.23%)
Jun 28, 2017	7.296	7.335	7.285	7.296	141,959	+0.01(+0.15%)
Jun 27, 2017	7.301	7.323	7.252	7.285	155,821	+0.00(+0.00%)
Jun 26, 2017	7.340	7.362	7.274	7.285	145,735	-0.07(-0.97%)
Jun 23, 2017	7.335	7.362	7.301	7.357	116,645	+0.01(+0.07%)
Jun 22, 2017	7.379	7.384	7.301	7.351	111,012	+0.00(+0.00%)
Jun 21, 2017	7.401	7.423	7.340	7.351	135,542	-0.04(-0.60%)
Jun 20, 2017	7.401	7.412	7.395	7.395	112,493	-0.02(-0.30%)
Jun 19, 2017	7.439	7.439	7.384	7.417	140,200	+0.00(+0.00%)
Jun 16, 2017	7.406	7.434	7.390	7.417	102,447	+0.02(+0.22%)
Jun 15, 2017	7.456	7.456	7.379	7.401	243,497	-0.04(-0.59%)
Jun 14, 2017	7.450	7.456	7.412	7.445	98,019	+0.01(+0.07%)
Jun 13, 2017	7.456	7.467	7.417	7.439	106,548	+0.01(+0.07%)
Jun 12, 2017	7.472	7.483	7.429	7.434	304,987	-0.07(-0.88%)
Jun 09, 2017	7.489	7.505	7.461	7.500	85,514	+0.02(+0.29%)
Jun 08, 2017	7.489	7.489	7.450	7.478	46,031	+0.01(+0.07%)
Jun 07, 2017	7.500	7.500	7.467	7.472	82,266	-0.01(-0.07%)
Jun 06, 2017	7.489	7.500	7.472	7.478	54,706	-0.01(-0.07%)
Jun 05, 2017	7.456	7.497	7.450	7.483	135,571	+0.01(+0.07%)
Jun 02, 2017	7.483	7.500	7.472	7.478	87,929	-0.01(-0.15%)
Jun 01, 2017	7.511	7.511	7.472	7.489	202,169	+0.02(+0.27%)
May 31, 2017	7.480	7.485	7.469	7.469	84,669	-0.01(-0.15%)
May 30, 2017	7.480	7.491	7.474	7.480	99,321	+0.00(+0.00%)
May 26, 2017	7.496	7.502	7.480	7.480	79,774	-0.03(-0.37%)
May 25, 2017	7.469	7.513	7.469	7.507	131,996	+0.04(+0.59%)
May 24, 2017	7.480	7.480	7.458	7.463	144,530	-0.01(-0.15%)
May 23, 2017	7.474	7.491	7.458	7.474	146,488	-0.02(-0.22%)
May 22, 2017	7.469	7.502	7.447	7.491	73,585	+0.03(+0.37%)
May 19, 2017	7.447	7.474	7.441	7.463	160,728	+0.02(+0.22%)
May 18, 2017	7.430	7.469	7.408	7.447	102,080	+0.02(+0.22%)
May 17, 2017	7.469	7.491	7.414	7.430	173,484	-0.07(-0.88%)
May 16, 2017	7.496	7.507	7.474	7.496	147,066	-0.01(-0.07%)
May 15, 2017	7.507	7.513	7.485	7.502	118,837	-0.01(-0.07%)
May 12, 2017	7.485	7.507	7.479	7.507	147,974	+0.02(+0.22%)
May 11, 2017	7.463	7.491	7.441	7.491	171,606	+0.02(+0.22%)
May 10, 2017	7.408	7.480	7.408	7.474	254,417	+0.06(+0.81%)
May 09, 2017	7.419	7.441	7.414	7.414	90,809	-0.01(-0.07%)
May 08, 2017	7.425	7.441	7.414	7.419	104,188	-0.01(-0.15%)
May 05, 2017	7.447	7.447	7.408	7.430	94,959	-0.01(-0.15%)
May 04, 2017	7.447	7.452	7.403	7.441	126,750	-0.02(-0.29%)
May 03, 2017	7.463	7.463	7.436	7.463	132,173	+0.01(+0.07%)
May 02, 2017	7.469	7.496	7.452	7.458	120,631	-0.03(-0.37%)

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.