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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	7.514	7.531	7.438	7.438	215,555	-0.08(-1.09%)
Jul 30, 2018	7.555	7.590	7.514	7.520	53,844	-0.05(-0.70%)
Jul 27, 2018	7.567	7.602	7.555	7.572	69,387	+0.01(+0.16%)
Jul 26, 2018	7.508	7.561	7.508	7.561	105,897	-0.01(-0.08%)
Jul 25, 2018	7.520	7.567	7.485	7.567	129,149	+0.05(+0.62%)
Jul 24, 2018	7.438	7.543	7.438	7.520	122,539	+0.08(+1.10%)
Jul 23, 2018	7.443	7.469	7.438	7.438	56,495	-0.01(-0.16%)
Jul 20, 2018	7.473	7.489	7.438	7.449	74,236	-0.05(-0.63%)
Jul 19, 2018	7.485	7.504	7.455	7.496	109,042	+0.01(+0.08%)
Jul 18, 2018	7.520	7.537	7.490	7.490	93,131	-0.02(-0.23%)
Jul 17, 2018	7.502	7.526	7.467	7.508	145,753	+0.02(+0.23%)
Jul 16, 2018	7.485	7.496	7.467	7.490	93,758	+0.03(+0.39%)
Jul 13, 2018	7.496	7.514	7.461	7.461	112,696	-0.05(-0.70%)
Jul 12, 2018	7.531	7.531	7.485	7.514	95,420	+0.00(+0.00%)
Jul 11, 2018	7.496	7.514	7.473	7.514	124,970	+0.03(+0.39%)
Jul 10, 2018	7.449	7.485	7.438	7.485	123,322	+0.04(+0.55%)
Jul 09, 2018	7.473	7.473	7.473	7.443	192,611	-0.02(-0.31%)
Jul 06, 2018	7.426	7.467	7.414	7.467	97,033	+0.05(+0.67%)
Jul 05, 2018	7.438	7.438	7.402	7.417	114,702	-0.01(-0.12%)
Jul 03, 2018		7.426	7.426	7.426	0	+0.05(+0.64%)
Jul 02, 2018	7.496	7.508	7.279	7.379	548,513	-0.12(-1.64%)
Jun 29, 2018	7.490	7.508	7.467	7.502	135,959	+0.02(+0.23%)
Jun 28, 2018	7.485	7.514	7.455	7.485	48,754	+0.01(+0.08%)
Jun 27, 2018	7.490	7.525	7.479	7.479	108,786	-0.02(-0.31%)
Jun 26, 2018	7.473	7.502	7.461	7.502	94,561	+0.03(+0.39%)
Jun 25, 2018	7.514	7.514	7.455	7.473	78,981	-0.06(-0.78%)
Jun 22, 2018	7.537	7.555	7.520	7.531	83,705	+0.04(+0.55%)
Jun 21, 2018	7.531	7.559	7.490	7.490	94,986	-0.05(-0.70%)
Jun 20, 2018	7.555	7.555	7.508	7.543	114,057	+0.04(+0.47%)
Jun 19, 2018	7.485	7.508	7.444	7.508	211,838	+0.02(+0.23%)
Jun 18, 2018	7.514	7.520	7.479	7.490	77,131	-0.02(-0.23%)
Jun 15, 2018		7.514	7.504	7.508	78,325	-0.01(-0.08%)
Jun 14, 2018	7.496	7.572	7.496	7.514	127,066	+0.01(+0.16%)
Jun 13, 2018	7.520	7.531	7.479	7.502	75,159	-0.02(-0.31%)
Jun 12, 2018	7.531	7.552	7.485	7.525	97,798	+0.00(+0.00%)
Jun 11, 2018	7.525	7.525	7.502	7.525	187,553	+0.02(+0.31%)
Jun 08, 2018	7.514	7.531	7.490	7.502	53,816	-0.01(-0.08%)
Jun 07, 2018	7.537	7.549	7.502	7.508	134,799	-0.03(-0.39%)
Jun 06, 2018		7.543		7.537	145,196	+0.00(+0.00%)
Jun 05, 2018	7.549	7.551	7.508	7.537	151,549	-0.01(-0.15%)
Jun 04, 2018	7.549	7.555	7.543	7.549	87,889	+0.01(+0.08%)
Jun 01, 2018	7.543	7.578	7.543	7.543	43,742	-0.01(-0.08%)
May 31, 2018	7.566	7.584	7.543	7.549	103,155	-0.01(-0.08%)
May 30, 2018	7.537	7.584	7.537	7.555	122,669	+0.01(+0.15%)
May 29, 2018	7.537	7.560	7.508	7.543	72,562	-0.01(-0.08%)
May 25, 2018		7.549	7.549	7.549	0	+0.02(+0.31%)
May 24, 2018	7.549	7.555	7.526	7.526	44,974	-0.02(-0.31%)
May 23, 2018	7.549	7.572	7.531	7.549	90,634	+0.00(+0.00%)
May 22, 2018	7.566	7.566	7.531	7.549	173,725	+0.01(+0.08%)
May 21, 2018	7.531	7.555	7.531	7.543	297,554	+0.01(+0.08%)
May 18, 2018	7.555	7.555	7.526	7.537	89,505	-0.01(-0.15%)
May 17, 2018	7.584	7.584	7.534	7.549	126,005	-0.02(-0.31%)
May 16, 2018	7.613	7.613	7.555	7.572	185,085	-0.03(-0.38%)
May 15, 2018	7.619	7.619	7.555	7.601	108,365	+0.00(+0.00%)
May 14, 2018	7.607	7.659	7.589	7.601	151,055	+0.01(+0.08%)
May 11, 2018	7.613	7.619	7.578	7.595	82,063	-0.01(-0.08%)
May 10, 2018	7.595	7.610	7.555	7.601	105,861	+0.01(+0.15%)
May 09, 2018	7.642	7.656	7.584	7.589	85,585	-0.06(-0.76%)
May 08, 2018	7.607	7.653	7.595	7.648	83,947	+0.03(+0.38%)
May 07, 2018	7.636	7.648	7.607	7.619	108,802	-0.02(-0.30%)
May 04, 2018	7.648	7.659	7.601	7.642	171,854	-0.01(-0.08%)
May 03, 2018	7.671	7.717	7.648	7.648	90,462	-0.03(-0.45%)
May 02, 2018	7.775	7.775	7.665	7.682	107,037	-0.06(-0.75%)

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.