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 UNCHANGED
Streaming Delayed Price Updated: 1:59 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 (%)
Oct 31, 2013 6.425 6.465 6.407 6.407 237,798 -0.02(-0.34%)
Oct 30, 2013 6.421 6.451 6.407 6.429 136,193 +0.01(+0.21%)
Oct 29, 2013 6.434 6.443 6.407 6.416 137,769 -0.00(-0.07%)
Oct 28, 2013 6.451 6.473 6.407 6.421 235,014 -0.06(-0.88%)
Oct 25, 2013 6.451 6.478 6.434 6.478 172,165 +0.02(+0.27%)
Oct 24, 2013 6.443 6.487 6.434 6.460 137,390 +0.01(+0.14%)
Oct 23, 2013 6.429 6.465 6.421 6.451 175,108 +0.00(+0.07%)
Oct 22, 2013 6.385 6.447 6.381 6.447 275,457 +0.06(+0.97%)
Oct 21, 2013 6.407 6.449 6.381 6.385 310,552 -0.05(-0.75%)
Oct 18, 2013 6.438 6.460 6.407 6.434 156,176 -0.03(-0.48%)
Oct 17, 2013 6.333 6.469 6.333 6.465 188,633 +0.10(+1.59%)
Oct 16, 2013 6.372 6.385 6.328 6.363 242,042 +0.01(+0.21%)
Oct 15, 2013 6.421 6.421 6.328 6.350 302,377 -0.04(-0.69%)
Oct 14, 2013 6.385 6.412 6.355 6.394 141,468 +0.00(+0.00%)
Oct 11, 2013 6.381 6.403 6.363 6.394 124,864 +0.02(+0.28%)
Oct 10, 2013 6.293 6.385 6.293 6.377 198,588 +0.07(+1.05%)
Oct 09, 2013 6.253 6.319 6.209 6.311 197,255 +0.05(+0.77%)
Oct 08, 2013 6.227 6.293 6.214 6.262 342,078 +0.06(+0.99%)
Oct 07, 2013 6.258 6.275 6.192 6.200 195,382 -0.06(-0.91%)
Oct 04, 2013 6.258 6.302 6.242 6.258 114,761 -0.02(-0.28%)
Oct 03, 2013 6.280 6.284 6.200 6.275 259,745 -0.02(-0.28%)
Oct 02, 2013 6.218 6.311 6.205 6.293 169,467 +0.02(+0.35%)
Oct 01, 2013 6.258 6.319 6.258 6.271 253,142 -0.06(-0.97%)
Sep 27, 2013 6.372 6.407 6.298 6.333 270,516 -0.07(-1.09%)
Sep 26, 2013 6.359 6.416 6.359 6.403 126,947 +0.01(+0.14%)
Sep 25, 2013 6.425 6.429 6.381 6.394 335,624 -0.12(-1.82%)
Sep 24, 2013 6.416 6.525 6.403 6.512 172,296 +0.07(+1.09%)
Sep 23, 2013 6.394 6.481 6.394 6.442 145,980 +0.02(+0.27%)
Sep 20, 2013 6.446 6.481 6.389 6.425 167,668 -0.06(-0.88%)
Sep 19, 2013 6.525 6.525 6.456 6.481 130,069 -0.04(-0.54%)
Sep 18, 2013 6.460 6.525 6.411 6.516 115,525 +0.04(+0.54%)
Sep 17, 2013 6.468 6.495 6.442 6.481 158,374 -0.02(-0.27%)
Sep 16, 2013 6.552 6.565 6.481 6.499 207,400 -0.00(-0.07%)
Sep 13, 2013 6.460 6.512 6.442 6.503 166,560 +0.01(+0.20%)
Sep 12, 2013 6.438 6.503 6.420 6.490 119,537 +0.03(+0.47%)
Sep 11, 2013 6.429 6.521 6.394 6.460 179,971 +0.04(+0.68%)
Sep 10, 2013 6.354 6.416 6.354 6.416 141,675 +0.05(+0.76%)
Sep 09, 2013 6.293 6.416 6.267 6.368 459,788 +0.10(+1.61%)
Sep 06, 2013 6.359 6.368 6.227 6.267 352,199 -0.09(-1.45%)
Sep 05, 2013 6.516 6.565 6.319 6.359 501,351 -0.16(-2.42%)
Sep 04, 2013 6.495 6.556 6.455 6.516 170,442 -0.01(-0.13%)
Sep 03, 2013 6.635 6.635 6.503 6.525 126,262 -0.04(-0.60%)
Aug 30, 2013 6.556 6.617 6.517 6.565 76,040 -0.02(-0.26%)
Aug 29, 2013 6.512 6.595 6.486 6.582 143,873 +0.04(+0.60%)
Aug 28, 2013 6.491 6.600 6.491 6.543 210,871 +0.01(+0.20%)
Aug 27, 2013 6.560 6.630 6.469 6.530 216,323 -0.06(-0.86%)
Aug 26, 2013 6.647 6.769 6.560 6.586 294,165 -0.10(-1.50%)
Aug 23, 2013 6.748 6.774 6.665 6.687 228,368 -0.05(-0.78%)
Aug 22, 2013 7.009 7.009 6.739 6.739 447,782 -0.28(-4.03%)
Aug 21, 2013 6.970 7.057 6.899 7.022 228,511 +0.08(+1.19%)
Aug 20, 2013 6.939 7.057 6.865 6.939 224,805 -0.03(-0.38%)
Aug 19, 2013 6.787 7.035 6.761 6.965 282,357 +0.16(+2.30%)
Aug 16, 2013 6.926 6.948 6.796 6.809 202,219 -0.19(-2.68%)
Aug 15, 2013 7.009 7.018 6.891 6.996 169,407 -0.01(-0.19%)
Aug 14, 2013 6.965 7.096 6.965 7.009 176,083 -0.01(-0.12%)
Aug 13, 2013 6.935 7.043 6.891 7.018 107,625 +0.03(+0.50%)
Aug 12, 2013 6.987 7.024 6.878 6.983 149,357 -0.01(-0.12%)
Aug 09, 2013 6.822 7.126 6.800 6.992 157,874 +0.10(+1.52%)
Aug 08, 2013 6.826 6.918 6.761 6.887 194,347 +0.05(+0.76%)
Aug 07, 2013 6.826 6.913 6.826 6.835 263,572 -0.03(-0.44%)
Aug 06, 2013 6.835 6.874 6.796 6.865 121,479 +0.05(+0.70%)
Aug 05, 2013 6.830 6.895 6.804 6.817 157,502 -0.04(-0.63%)
Aug 02, 2013 6.813 6.939 6.761 6.861 172,775 -0.02(-0.25%)
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.