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 )

10.39 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2020 8.215 8.258 8.208 8.258 202,787 +0.07(+0.87%)
Nov 27, 2020 8.208 8.236 8.186 8.186 82,382 -0.02(-0.26%)
Nov 25, 2020 8.158 8.250 8.108 8.208 133,435 +0.06(+0.79%)
Nov 24, 2020 8.129 8.150 8.104 8.143 77,286 +0.06(+0.75%)
Nov 23, 2020 8.029 8.086 8.021 8.083 98,862 +0.06(+0.76%)
Nov 20, 2020 7.943 8.029 7.943 8.022 91,474 +0.09(+1.17%)
Nov 19, 2020 7.915 7.965 7.915 7.929 81,785 +0.01(+0.09%)
Nov 18, 2020 7.936 7.936 7.900 7.922 122,245 +0.01(+0.18%)
Nov 17, 2020 7.900 7.936 7.857 7.907 138,929 -0.04(-0.54%)
Nov 16, 2020 7.900 7.950 7.879 7.950 160,453 +0.07(+0.91%)
Nov 13, 2020 7.829 7.886 7.829 7.879 70,074 +0.05(+0.64%)
Nov 12, 2020 7.864 7.900 7.829 7.829 127,216 -0.06(-0.73%)
Nov 11, 2020 7.807 7.893 7.807 7.886 105,182 +0.06(+0.82%)
Nov 10, 2020 7.750 7.850 7.750 7.822 218,078 +0.04(+0.55%)
Nov 09, 2020 7.800 7.893 7.779 7.779 247,864 +0.09(+1.12%)
Nov 06, 2020 7.671 7.704 7.671 7.693 42,660 +0.01(+0.19%)
Nov 05, 2020 7.650 7.686 7.650 7.679 39,184 +0.05(+0.66%)
Nov 04, 2020 7.579 7.636 7.571 7.629 98,396 +0.09(+1.23%)
Nov 03, 2020 7.507 7.550 7.507 7.536 101,666 +0.05(+0.67%)
Nov 02, 2020 7.514 7.518 7.464 7.486 82,960 +0.05(+0.62%)
Oct 30, 2020 7.545 7.547 7.375 7.439 430,764 -0.08(-1.04%)
Oct 29, 2020 7.489 7.552 7.474 7.517 121,417 +0.01(+0.19%)
Oct 28, 2020 7.630 7.630 7.474 7.503 213,339 -0.13(-1.76%)
Oct 27, 2020 7.623 7.669 7.581 7.637 67,185 +0.04(+0.47%)
Oct 26, 2020 7.644 7.651 7.581 7.602 137,368 -0.06(-0.74%)
Oct 23, 2020 7.680 7.687 7.659 7.659 87,311 -0.01(-0.09%)
Oct 22, 2020 7.666 7.687 7.637 7.666 137,251 -0.01(-0.18%)
Oct 21, 2020 7.687 7.703 7.666 7.680 192,158 -0.02(-0.23%)
Oct 20, 2020 7.680 7.701 7.669 7.697 51,854 +0.02(+0.23%)
Oct 19, 2020 7.694 7.708 7.666 7.680 77,718 +0.00(+0.00%)
Oct 16, 2020 7.708 7.715 7.659 7.680 142,552 -0.02(-0.28%)
Oct 15, 2020 7.736 7.736 7.669 7.701 229,996 -0.04(-0.46%)
Oct 14, 2020 7.715 7.751 7.715 7.736 115,017 -0.01(-0.09%)
Oct 13, 2020 7.736 7.751 7.701 7.743 94,519 +0.00(+0.00%)
Oct 12, 2020 7.743 7.772 7.736 7.743 80,634 -0.01(-0.18%)
Oct 09, 2020 7.751 7.758 7.736 7.758 89,147 +0.03(+0.37%)
Oct 08, 2020 7.743 7.765 7.729 7.729 84,778 +0.00(+0.00%)
Oct 07, 2020 7.765 7.765 7.715 7.729 142,581 +0.00(+0.00%)
Oct 06, 2020 7.729 7.758 7.715 7.729 164,929 -0.01(-0.18%)
Oct 05, 2020 7.729 7.765 7.701 7.743 71,335 -0.01(-0.09%)
Oct 02, 2020 7.687 7.751 7.687 7.751 77,845 +0.05(+0.64%)
Oct 01, 2020 7.708 7.729 7.644 7.701 118,113 +0.01(+0.14%)
Sep 30, 2020 7.760 7.760 7.690 7.690 249,220 -0.05(-0.63%)
Sep 29, 2020 7.746 7.760 7.714 7.739 153,133 -0.02(-0.27%)
Sep 28, 2020 7.746 7.810 7.718 7.760 113,668 +0.03(+0.36%)
Sep 25, 2020 7.725 7.753 7.715 7.732 100,993 +0.00(+0.00%)
Sep 24, 2020 7.739 7.764 7.669 7.732 86,019 +0.02(+0.27%)
Sep 23, 2020 7.803 7.831 7.711 7.711 223,476 -0.11(-1.35%)
Sep 22, 2020 7.810 7.827 7.789 7.817 65,458 +0.01(+0.09%)
Sep 21, 2020 7.852 7.852 7.767 7.810 193,782 -0.04(-0.54%)
Sep 18, 2020 7.824 7.852 7.810 7.852 94,574 +0.01(+0.18%)
Sep 17, 2020 7.810 7.844 7.810 7.838 77,121 -0.01(-0.18%)
Sep 16, 2020 7.838 7.859 7.817 7.852 91,425 +0.04(+0.45%)
Sep 15, 2020 7.887 7.904 7.810 7.817 278,140 -0.04(-0.45%)
Sep 14, 2020 7.810 7.915 7.810 7.852 356,955 +0.04(+0.45%)
Sep 11, 2020 7.831 7.838 7.797 7.817 95,715 -0.01(-0.18%)
Sep 10, 2020 7.803 7.838 7.803 7.831 92,905 +0.03(+0.36%)
Sep 09, 2020 7.810 7.815 7.789 7.803 28,951 +0.02(+0.27%)
Sep 08, 2020 7.760 7.803 7.730 7.782 89,050 -0.02(-0.27%)
Sep 04, 2020 7.782 7.824 7.725 7.803 103,275 +0.01(+0.18%)
Sep 03, 2020 7.782 7.810 7.746 7.789 136,199 -0.03(-0.36%)
Sep 02, 2020 7.803 7.817 7.767 7.817 73,191 +0.00(+0.00%)
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.