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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	3.533	3.705	3.533	3.663	1,353,523	+0.14(+4.08%)
Sep 29, 2008	3.922	3.922	3.512	3.519	564,523	-0.53(-13.15%)
Sep 26, 2008	3.951	4.056	3.951	4.052	0	-0.08(-2.03%)
Sep 25, 2008	4.003	4.140	3.968	4.136	259,669	+0.05(+1.11%)
Sep 24, 2008	4.175	4.224	4.070	4.091	296,954	-0.18(-4.11%)
Sep 23, 2008	4.238	4.298	4.189	4.266	198,844	-0.09(-2.09%)
Sep 22, 2008	4.371	4.417	4.166	4.357	725,976	-0.12(-2.74%)
Sep 19, 2008	4.112	4.497	4.112	4.480	0	+0.42(+10.37%)
Sep 18, 2008	3.944	4.059	3.898	4.059	916,280	+0.12(+3.11%)
Sep 17, 2008	4.227	4.227	3.937	3.937	1,147,504	-0.38(-8.77%)
Sep 16, 2008	4.389	4.389	4.259	4.315	740,371	-0.14(-3.15%)
Sep 15, 2008	4.504	4.522	4.455	4.455	344,895	-0.11(-2.46%)
Sep 12, 2008	4.536	4.567	4.529	4.567	219,122	-0.01(-0.15%)
Sep 11, 2008	4.529	4.606	4.522	4.574	206,672	-0.02(-0.46%)
Sep 10, 2008	4.620	4.641	4.578	4.596	146,539	+0.01(+0.23%)
Sep 09, 2008	4.680	4.697	4.585	4.585	227,811	-0.07(-1.58%)
Sep 08, 2008	4.655	4.673	4.624	4.659	258,807	+0.03(+0.61%)
Sep 05, 2008	4.620	4.639	4.610	4.631	0	+0.00(+0.08%)
Sep 04, 2008	4.634	4.676	4.603	4.627	597,244	-0.04(-0.83%)
Sep 03, 2008	4.645	4.680	4.645	4.666	186,452	-0.00(-0.07%)
Sep 02, 2008	4.662	4.680	4.648	4.669	229,880	-0.01(-0.15%)
Aug 29, 2008	4.687	4.718	4.652	4.676	269,959	-0.00(-0.08%)
Aug 28, 2008	4.613	4.680	4.613	4.680	182,969	+0.03(+0.68%)
Aug 27, 2008	4.588	4.648	4.588	4.648	194,074	+0.04(+0.91%)
Aug 26, 2008	4.578	4.619	4.578	4.606	229,244	+0.01(+0.23%)
Aug 25, 2008	4.599	4.641	4.588	4.596	398,419	-0.04(-0.76%)
Aug 22, 2008	4.571	4.662	4.571	4.631	131,727	+0.03(+0.69%)
Aug 21, 2008	4.606	4.617	4.567	4.599	460,336	+0.00(+0.00%)
Aug 20, 2008	4.574	4.606	4.560	4.599	428,733	+0.02(+0.38%)
Aug 19, 2008	4.546	4.599	4.546	4.581	706,315	+0.02(+0.46%)
Aug 18, 2008	4.560	4.620	4.557	4.560	586,535	-0.02(-0.54%)
Aug 15, 2008	4.634	4.634	4.585	4.585	0	-0.04(-0.76%)
Aug 14, 2008	4.624	4.634	4.613	4.620	205,634	-0.00(-0.08%)
Aug 13, 2008	4.638	4.680	4.613	4.624	325,765	-0.03(-0.68%)
Aug 12, 2008	4.666	4.694	4.655	4.655	353,845	-0.03(-0.67%)
Aug 11, 2008	4.690	4.697	4.648	4.687	271,462	+0.02(+0.40%)
Aug 08, 2008	4.613	4.701	4.613	4.668	362,928	+0.03(+0.58%)
Aug 07, 2008	4.659	4.687	4.610	4.641	538,126	-0.07(-1.41%)
Aug 06, 2008	4.697	4.724	4.690	4.708	114,248	-0.01(-0.22%)
Aug 05, 2008	4.694	4.729	4.694	4.718	127,867	+0.01(+0.30%)
Aug 04, 2008	4.694	4.708	4.676	4.704	79,053	-0.01(-0.22%)
Aug 01, 2008	4.683	4.718	4.596	4.715	251,221	+0.01(+0.15%)
Jul 31, 2008	4.715	4.747	4.683	4.708	217,986	-0.03(-0.59%)
Jul 30, 2008	4.739	4.754	4.704	4.736	105,090	-0.00(-0.07%)
Jul 29, 2008	4.739	4.781	4.725	4.739	155,736	+0.02(+0.45%)
Jul 28, 2008	4.715	4.743	4.705	4.718	103,832	+0.00(+0.07%)
Jul 25, 2008	4.669	4.739	4.669	4.715	90,167	+0.00(+0.07%)
Jul 24, 2008	4.764	4.820	4.708	4.711	299,442	-0.03(-0.67%)
Jul 23, 2008	4.736	4.767	4.715	4.743	184,951	-0.00(-0.07%)
Jul 22, 2008	4.732	4.795	4.715	4.746	191,484	-0.02(-0.44%)
Jul 21, 2008	4.739	4.767	4.715	4.767	89,075	+0.01(+0.29%)
Jul 18, 2008	4.753	4.764	4.725	4.753	322,938	-0.01(-0.15%)
Jul 17, 2008	4.743	4.785	4.732	4.760	144,102	+0.00(+0.07%)
Jul 16, 2008	4.669	4.855	4.652	4.757	222,719	+0.04(+0.74%)
Jul 15, 2008	4.715	4.750	4.655	4.722	316,870	-0.03(-0.59%)
Jul 14, 2008	4.767	4.799	4.750	4.750	222,637	+0.00(+0.00%)
Jul 11, 2008	4.837	4.837	4.722	4.750	185,097	-0.09(-1.81%)
Jul 10, 2008	4.820	4.865	4.795	4.837	178,187	-0.02(-0.36%)
Jul 09, 2008	4.883	4.890	4.837	4.855	105,804	-0.02(-0.36%)
Jul 08, 2008	4.837	4.890	4.813	4.872	218,326	+0.00(+0.00%)
Jul 07, 2008	4.862	4.904	4.837	4.872	197,549	+0.00(+0.07%)
Jul 04, 2008	4.869	4.893	4.844	4.869	161,065	+0.00(+0.00%)
Jul 03, 2008	4.869	4.893	4.844	4.869	161,065	+0.00(+0.07%)
Jul 02, 2008	4.872	4.890	4.848	4.865	184,689	-0.05(-0.93%)

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.