Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.44 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.665 8.708 8.596 8.639 756,075 +0.02(+0.20%)
Jan 30, 2023 8.647 8.658 8.613 8.621 103,339 -0.03(-0.30%)
Jan 27, 2023 8.656 8.656 8.604 8.647 263,682 +0.01(+0.10%)
Jan 26, 2023 8.596 8.647 8.596 8.639 64,639 +0.08(+0.91%)
Jan 25, 2023 8.630 8.630 8.544 8.561 144,852 -0.08(-0.90%)
Jan 24, 2023 8.553 8.647 8.515 8.639 112,741 +0.10(+1.21%)
Jan 23, 2023 8.492 8.552 8.492 8.535 90,681 +0.05(+0.61%)
Jan 20, 2023 8.441 8.509 8.441 8.484 103,235 +0.04(+0.51%)
Jan 19, 2023 8.449 8.484 8.415 8.441 96,133 -0.03(-0.41%)
Jan 18, 2023 8.518 8.553 8.466 8.475 109,120 -0.01(-0.10%)
Jan 17, 2023 8.553 8.553 8.449 8.484 99,770 -0.03(-0.30%)
Jan 13, 2023 8.449 8.527 8.449 8.509 134,606 +0.00(+0.00%)
Jan 12, 2023 8.466 8.509 8.415 8.509 133,616 +0.04(+0.51%)
Jan 11, 2023 8.389 8.501 8.372 8.466 128,685 +0.08(+0.92%)
Jan 10, 2023 8.337 8.393 8.329 8.389 105,754 +0.05(+0.62%)
Jan 09, 2023 8.380 8.423 8.337 8.337 138,158 +0.00(+0.00%)
Jan 06, 2023 8.303 8.354 8.268 8.337 188,450 +0.08(+0.94%)
Jan 05, 2023 8.234 8.286 8.234 8.260 61,825 -0.03(-0.31%)
Jan 04, 2023 8.234 8.294 8.233 8.286 89,908 +0.09(+1.05%)
Jan 03, 2023 8.199 8.247 8.165 8.199 232,669 +0.05(+0.63%)
Dec 30, 2022 8.182 8.251 8.142 8.148 214,431 -0.06(-0.73%)
Dec 29, 2022 8.225 8.251 8.174 8.208 307,480 +0.03(+0.31%)
Dec 28, 2022 8.225 8.225 8.174 8.182 174,389 -0.04(-0.52%)
Dec 27, 2022 8.268 8.268 8.217 8.225 238,003 -0.03(-0.41%)
Dec 23, 2022 8.234 8.276 8.191 8.259 163,544 +0.06(+0.73%)
Dec 22, 2022 8.174 8.251 8.174 8.200 187,113 -0.03(-0.31%)
Dec 21, 2022 8.182 8.242 8.174 8.225 113,972 +0.04(+0.47%)
Dec 20, 2022 8.182 8.234 8.152 8.187 185,958 -0.01(-0.16%)
Dec 19, 2022 8.319 8.336 8.157 8.200 441,298 -0.15(-1.84%)
Dec 16, 2022 8.259 8.362 8.259 8.353 133,171 +0.01(+0.10%)
Dec 15, 2022 8.336 8.345 8.294 8.345 149,337 +0.02(+0.21%)
Dec 14, 2022 8.345 8.379 8.302 8.328 98,383 -0.06(-0.71%)
Dec 13, 2022 8.439 8.488 8.362 8.388 142,871 +0.02(+0.20%)
Dec 12, 2022 8.311 8.413 8.311 8.370 106,722 +0.05(+0.62%)
Dec 09, 2022 8.319 8.345 8.319 8.319 94,545 -0.04(-0.51%)
Dec 08, 2022 8.345 8.405 8.345 8.362 97,263 +0.02(+0.20%)
Dec 07, 2022 8.379 8.467 8.345 8.345 444,960 -0.08(-0.91%)
Dec 06, 2022 8.473 8.533 8.396 8.422 104,604 -0.09(-1.10%)
Dec 05, 2022 8.567 8.584 8.456 8.516 70,116 -0.06(-0.70%)
Dec 02, 2022 8.610 8.618 8.516 8.576 82,345 -0.05(-0.59%)
Dec 01, 2022 8.618 8.695 8.618 8.627 137,534 -0.02(-0.20%)
Nov 30, 2022 8.500 8.662 8.466 8.645 146,642 +0.11(+1.29%)
Nov 29, 2022 8.500 8.585 8.500 8.534 80,369 +0.00(+0.00%)
Nov 28, 2022 8.500 8.551 8.483 8.534 51,224 +0.03(+0.40%)
Nov 25, 2022 8.509 8.530 8.500 8.500 6,394 -0.03(-0.30%)
Nov 23, 2022 8.492 8.551 8.492 8.526 71,441 +0.02(+0.20%)
Nov 22, 2022 8.407 8.517 8.407 8.509 100,054 +0.12(+1.42%)
Nov 21, 2022 8.568 8.568 8.390 8.390 139,715 -0.03(-0.40%)
Nov 18, 2022 8.424 8.466 8.415 8.424 38,358 +0.02(+0.20%)
Nov 17, 2022 8.415 8.441 8.377 8.407 53,402 -0.05(-0.60%)
Nov 16, 2022 8.466 8.509 8.449 8.458 103,966 -0.02(-0.20%)
Nov 15, 2022 8.500 8.500 8.449 8.475 91,052 +0.08(+0.91%)
Nov 14, 2022 8.500 8.500 8.390 8.398 80,795 -0.08(-0.90%)
Nov 11, 2022 8.594 8.594 8.458 8.475 67,865 -0.08(-0.99%)
Nov 10, 2022 8.492 8.678 8.466 8.560 294,046 +0.18(+2.13%)
Nov 09, 2022 8.458 8.458 8.364 8.381 54,004 -0.08(-0.90%)
Nov 08, 2022 8.526 8.526 8.432 8.458 86,134 -0.06(-0.70%)
Nov 07, 2022 8.466 8.551 8.466 8.517 50,370 +0.03(+0.30%)
Nov 04, 2022 8.407 8.543 8.405 8.492 53,374 +0.10(+1.21%)
Nov 03, 2022 8.296 8.398 8.271 8.390 56,790 +0.08(+1.02%)
Nov 02, 2022 8.330 8.305 169,601 +0.01(+0.10%)
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.