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 )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2019 7.848 7.854 7.815 7.854 34,680 -0.01(-0.08%)
Nov 27, 2019 7.815 7.861 7.815 7.861 117,201 +0.02(+0.25%)
Nov 26, 2019 7.783 7.841 7.783 7.841 128,913 +0.03(+0.41%)
Nov 25, 2019 7.802 7.809 7.751 7.809 153,980 +0.01(+0.12%)
Nov 22, 2019 7.751 7.799 7.751 7.799 68,586 +0.05(+0.63%)
Nov 21, 2019 7.783 7.796 7.751 7.751 77,982 -0.03(-0.42%)
Nov 20, 2019 7.790 7.802 7.783 7.783 37,601 -0.02(-0.25%)
Nov 19, 2019 7.802 7.815 7.796 7.802 94,031 +0.01(+0.08%)
Nov 18, 2019 7.802 7.809 7.783 7.796 135,013 +0.01(+0.17%)
Nov 15, 2019 7.764 7.809 7.757 7.783 159,777 +0.01(+0.08%)
Nov 14, 2019 7.751 7.802 7.751 7.777 142,955 +0.00(+0.00%)
Nov 13, 2019 7.738 7.783 7.738 7.777 155,349 +0.04(+0.50%)
Nov 12, 2019 7.744 7.764 7.712 7.738 225,651 +0.01(+0.17%)
Nov 11, 2019 7.706 7.751 7.706 7.725 125,307 -0.01(-0.17%)
Nov 08, 2019 7.744 7.744 7.701 7.738 280,074 +0.00(+0.00%)
Nov 07, 2019 7.731 7.744 7.718 7.738 102,862 +0.01(+0.08%)
Nov 06, 2019 7.731 7.757 7.731 7.731 100,288 -0.01(-0.17%)
Nov 05, 2019 7.744 7.751 7.718 7.744 65,699 -0.01(-0.17%)
Nov 04, 2019 7.725 7.764 7.718 7.757 143,852 +0.01(+0.17%)
Nov 01, 2019 7.680 7.744 7.680 7.744 116,117 +0.06(+0.78%)
Oct 31, 2019 7.685 7.697 7.678 7.685 104,703 -0.01(-0.17%)
Oct 30, 2019 7.678 7.729 7.678 7.697 100,257 -0.02(-0.25%)
Oct 29, 2019 7.723 7.742 7.646 7.717 247,719 -0.01(-0.17%)
Oct 28, 2019 7.717 7.736 7.704 7.729 91,054 -0.01(-0.17%)
Oct 25, 2019 7.710 7.742 7.691 7.742 85,119 +0.02(+0.25%)
Oct 24, 2019 7.659 7.723 7.646 7.723 107,571 +0.05(+0.67%)
Oct 23, 2019 7.717 7.717 7.646 7.672 157,857 -0.06(-0.75%)
Oct 22, 2019 7.729 7.729 7.691 7.729 74,746 +0.01(+0.08%)
Oct 21, 2019 7.665 7.729 7.653 7.723 91,115 +0.04(+0.59%)
Oct 18, 2019 7.685 7.704 7.653 7.678 141,865 +0.00(+0.00%)
Oct 17, 2019 7.659 7.691 7.646 7.678 126,898 +0.03(+0.42%)
Oct 16, 2019 7.627 7.691 7.627 7.646 275,622 +0.02(+0.25%)
Oct 15, 2019 7.601 7.627 7.588 7.627 108,153 +0.04(+0.51%)
Oct 14, 2019 7.569 7.595 7.556 7.588 83,644 +0.03(+0.34%)
Oct 11, 2019 7.563 7.588 7.550 7.563 149,504 +0.01(+0.17%)
Oct 10, 2019 7.556 7.556 7.466 7.550 134,426 +0.01(+0.09%)
Oct 09, 2019 7.595 7.608 7.518 7.543 229,426 -0.05(-0.68%)
Oct 08, 2019 7.588 7.608 7.576 7.595 141,424 -0.02(-0.25%)
Oct 07, 2019 7.601 7.614 7.588 7.614 100,007 -0.01(-0.17%)
Oct 04, 2019 7.659 7.665 7.614 7.627 102,579 -0.02(-0.25%)
Oct 03, 2019 7.646 7.665 7.614 7.646 80,489 -0.01(-0.17%)
Oct 02, 2019 7.620 7.672 7.614 7.659 152,823 -0.01(-0.17%)
Oct 01, 2019 7.640 7.691 7.640 7.672 133,327 +0.03(+0.36%)
Sep 30, 2019 7.657 7.676 7.638 7.644 75,012 -0.01(-0.08%)
Sep 27, 2019 7.644 7.683 7.644 7.651 99,208 -0.01(-0.17%)
Sep 26, 2019 7.632 7.670 7.632 7.664 153,156 +0.02(+0.25%)
Sep 25, 2019 7.644 7.664 7.632 7.644 160,726 -0.01(-0.08%)
Sep 24, 2019 7.632 7.664 7.619 7.651 95,494 +0.04(+0.50%)
Sep 23, 2019 7.606 7.654 7.606 7.613 335,911 +0.01(+0.17%)
Sep 20, 2019 7.594 7.613 7.575 7.600 128,406 +0.03(+0.42%)
Sep 19, 2019 7.562 7.574 7.549 7.568 109,357 +0.01(+0.17%)
Sep 18, 2019 7.568 7.574 7.543 7.555 58,192 +0.00(+0.00%)
Sep 17, 2019 7.555 7.568 7.549 7.555 71,408 +0.01(+0.08%)
Sep 16, 2019 7.543 7.574 7.539 7.549 99,629 -0.01(-0.08%)
Sep 13, 2019 7.543 7.574 7.543 7.555 76,447 +0.02(+0.25%)
Sep 12, 2019 7.504 7.543 7.492 7.536 80,971 +0.04(+0.60%)
Sep 11, 2019 7.479 7.511 7.479 7.492 69,149 +0.02(+0.26%)
Sep 10, 2019 7.479 7.492 7.441 7.472 129,716 +0.01(+0.09%)
Sep 09, 2019 7.441 7.479 7.441 7.466 196,323 +0.02(+0.26%)
Sep 06, 2019 7.453 7.453 7.415 7.447 145,045 -0.01(-0.09%)
Sep 05, 2019 7.447 7.483 7.434 7.453 158,004 +0.01(+0.09%)
Sep 04, 2019 7.434 7.466 7.434 7.447 129,016 +0.02(+0.26%)
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.