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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.568	7.568	7.512	7.545	195,602	-0.01(-0.07%)
Sep 28, 2017	7.472	7.551	7.467	7.551	253,608	+0.07(+0.97%)
Sep 27, 2017	7.489	7.489	7.439	7.478	89,965	+0.02(+0.30%)
Sep 26, 2017	7.444	7.456	7.411	7.456	56,440	+0.02(+0.23%)
Sep 25, 2017	7.422	7.444	7.417	7.439	90,720	+0.01(+0.15%)
Sep 22, 2017	7.361	7.433	7.361	7.428	189,955	+0.06(+0.84%)
Sep 21, 2017	7.411	7.422	7.349	7.366	132,385	-0.03(-0.38%)
Sep 20, 2017	7.383	7.417	7.383	7.394	152,356	+0.00(+0.00%)
Sep 19, 2017	7.411	7.411	7.383	7.394	197,035	-0.01(-0.08%)
Sep 18, 2017	7.439	7.450	7.389	7.400	154,769	-0.05(-0.68%)
Sep 15, 2017	7.478	7.484	7.439	7.450	123,501	-0.02(-0.22%)
Sep 14, 2017	7.472	7.472	7.440	7.467	77,464	+0.03(+0.38%)
Sep 13, 2017	7.428	7.467	7.428	7.439	115,176	+0.00(+0.00%)
Sep 12, 2017	7.495	7.506	7.439	7.439	80,791	-0.03(-0.37%)
Sep 11, 2017	7.478	7.495	7.456	7.467	76,987	+0.00(+0.00%)
Sep 08, 2017	7.545	7.545	7.461	7.467	147,957	-0.08(-1.11%)
Sep 07, 2017	7.495	7.551	7.456	7.551	293,098	+0.07(+0.97%)
Sep 06, 2017	7.439	7.484	7.411	7.478	182,162	+0.03(+0.45%)
Sep 05, 2017	7.484	7.484	7.405	7.444	69,685	-0.04(-0.60%)
Sep 01, 2017	7.439	7.489	7.425	7.489	208,179	+0.05(+0.72%)
Aug 31, 2017	7.452	7.452	7.402	7.435	136,103	+0.03(+0.38%)
Aug 30, 2017	7.396	7.408	7.385	7.408	153,067	+0.02(+0.23%)
Aug 29, 2017	7.408	7.430	7.385	7.391	91,197	-0.05(-0.67%)
Aug 28, 2017	7.396	7.441	7.380	7.441	84,425	+0.05(+0.68%)
Aug 25, 2017	7.402	7.408	7.380	7.391	76,084	-0.01(-0.08%)
Aug 24, 2017	7.408	7.408	7.374	7.396	129,681	-0.01(-0.15%)
Aug 23, 2017	7.380	7.408	7.380	7.408	106,132	+0.00(+0.00%)
Aug 22, 2017	7.391	7.408	7.363	7.408	132,984	+0.02(+0.30%)
Aug 21, 2017	7.369	7.396	7.346	7.385	130,122	+0.01(+0.15%)
Aug 18, 2017	7.374	7.380	7.357	7.374	135,119	+0.01(+0.08%)
Aug 17, 2017	7.374	7.380	7.346	7.369	247,517	-0.01(-0.08%)
Aug 16, 2017	7.369	7.380	7.352	7.374	232,050	+0.02(+0.23%)
Aug 15, 2017	7.369	7.396	7.346	7.357	153,134	-0.01(-0.15%)
Aug 14, 2017	7.374	7.419	7.363	7.369	154,497	+0.01(+0.08%)
Aug 11, 2017	7.274	7.402	7.274	7.363	309,816	+0.00(+0.00%)
Aug 10, 2017	7.385	7.394	7.330	7.363	128,810	-0.06(-0.82%)
Aug 09, 2017	7.441	7.446	7.363	7.424	169,768	-0.01(-0.15%)
Aug 08, 2017	7.446	7.446	7.408	7.435	100,882	+0.01(+0.15%)
Aug 07, 2017	7.424	7.449	7.413	7.424	86,299	-0.02(-0.30%)
Aug 04, 2017	7.408	7.446	7.396	7.446	212,817	+0.03(+0.45%)
Aug 03, 2017	7.480	7.480	7.369	7.413	492,132	-0.06(-0.75%)
Aug 02, 2017	7.502	7.502	7.430	7.469	227,578	-0.02(-0.30%)
Aug 01, 2017	7.491	7.508	7.463	7.491	95,023	-0.00(-0.03%)
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%)

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.