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 )

10.43 +0.03 (+0.27%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
Dec 31, 2021 9.313 9.566 9.313 9.535 676,092 +0.21(+2.25%)
Dec 30, 2021 9.321 9.377 9.321 9.325 144,026 +0.01(+0.13%)
Dec 29, 2021 9.337 9.369 9.313 9.313 143,530 -0.02(-0.25%)
Dec 28, 2021 9.377 9.377 9.321 9.337 101,110 +0.00(+0.00%)
Dec 27, 2021 9.337 9.400 9.337 9.337 212,518 +0.01(+0.08%)
Dec 23, 2021 9.305 9.385 9.305 9.329 230,143 +0.01(+0.08%)
Dec 22, 2021 9.282 9.361 9.274 9.321 163,582 +0.04(+0.43%)
Dec 21, 2021 9.282 9.353 9.219 9.282 242,381 +0.03(+0.34%)
Dec 20, 2021 9.290 9.298 9.234 9.250 97,871 -0.04(-0.43%)
Dec 17, 2021 9.298 9.305 9.258 9.290 87,705 +0.00(+0.00%)
Dec 16, 2021 9.313 9.313 9.274 9.290 86,185 -0.01(-0.09%)
Dec 15, 2021 9.337 9.345 9.242 9.298 141,007 -0.01(-0.09%)
Dec 14, 2021 9.290 9.345 9.282 9.305 112,014 -0.01(-0.08%)
Dec 13, 2021 9.369 9.369 9.298 9.313 71,404 -0.02(-0.17%)
Dec 10, 2021 9.361 9.385 9.313 9.329 105,875 -0.01(-0.08%)
Dec 09, 2021 9.305 9.337 9.290 9.337 136,713 +0.04(+0.43%)
Dec 08, 2021 9.298 9.361 9.298 9.298 149,746 -0.03(-0.34%)
Dec 07, 2021 9.250 9.345 9.250 9.329 152,435 +0.08(+0.85%)
Dec 06, 2021 9.290 9.305 9.219 9.250 170,616 -0.07(-0.76%)
Dec 03, 2021 9.361 9.464 9.305 9.321 112,021 -0.06(-0.67%)
Dec 02, 2021 9.385 9.408 9.361 9.385 117,280 -0.02(-0.25%)
Dec 01, 2021 9.479 9.479 9.408 9.408 107,785 -0.05(-0.51%)
Nov 30, 2021 9.472 9.472 9.417 9.457 187,804 -0.01(-0.08%)
Nov 29, 2021 9.535 9.566 9.433 9.464 146,215 -0.07(-0.74%)
Nov 26, 2021 9.551 9.560 9.496 9.535 44,748 -0.05(-0.49%)
Nov 24, 2021 9.496 9.598 9.496 9.582 167,191 +0.06(+0.66%)
Nov 23, 2021 9.488 9.519 9.472 9.519 161,402 +0.06(+0.66%)
Nov 22, 2021 9.480 9.492 9.453 9.457 72,312 -0.02(-0.25%)
Nov 19, 2021 9.527 9.543 9.480 9.480 46,333 -0.03(-0.33%)
Nov 18, 2021 9.519 9.515 9.504 9.512 47,559 -0.01(-0.08%)
Nov 17, 2021 9.527 9.551 9.488 9.519 101,485 -0.01(-0.08%)
Nov 16, 2021 9.504 9.543 9.472 9.527 129,036 +0.02(+0.17%)
Nov 15, 2021 9.519 9.551 9.496 9.512 120,078 +0.01(+0.08%)
Nov 12, 2021 9.519 9.519 9.488 9.504 67,112 -0.01(-0.08%)
Nov 11, 2021 9.504 9.556 9.496 9.512 62,564 +0.01(+0.08%)
Nov 10, 2021 9.535 9.504 69,926 -0.02(-0.25%)
Nov 09, 2021 9.559 9.567 9.527 9.527 64,740 -0.04(-0.41%)
Nov 08, 2021 9.559 9.590 9.545 9.567 94,945 -0.01(-0.08%)
Nov 05, 2021 9.567 9.586 9.567 9.574 122,729 +0.00(+0.00%)
Nov 04, 2021 9.559 9.582 9.559 9.574 104,496 +0.02(+0.16%)
Nov 03, 2021 9.551 9.574 9.535 9.559 187,940 -0.01(-0.08%)
Nov 02, 2021 9.551 9.574 9.535 9.567 120,261 +0.01(+0.08%)
Nov 01, 2021 9.519 9.574 9.504 9.559 114,956 +0.05(+0.49%)
Oct 29, 2021 9.528 9.544 9.512 9.512 119,903 -0.03(-0.33%)
Oct 28, 2021 9.551 9.551 9.520 9.544 80,636 -0.01(-0.08%)
Oct 27, 2021 9.544 9.559 9.528 9.551 150,496 +0.02(+0.25%)
Oct 26, 2021 9.544 9.559 9.528 147,540 +0.01(+0.08%)
Oct 25, 2021 9.481 9.567 9.481 9.520 190,150 +0.02(+0.16%)
Oct 22, 2021 9.442 9.512 9.430 9.505 113,176 +0.09(+1.00%)
Oct 21, 2021 9.434 9.446 9.411 9.411 114,135 -0.01(-0.08%)
Oct 20, 2021 9.458 9.458 9.419 9.419 97,888 -0.02(-0.25%)
Oct 19, 2021 9.466 9.489 9.434 9.442 122,924 -0.04(-0.41%)
Oct 18, 2021 9.380 9.497 9.380 9.481 192,896 +0.07(+0.75%)
Oct 15, 2021 9.489 9.497 9.395 9.411 107,403 -0.06(-0.66%)
Oct 14, 2021 9.458 9.473 9.442 9.473 62,163 +0.03(+0.33%)
Oct 13, 2021 9.427 9.458 9.388 9.442 249,099 +0.02(+0.17%)
Oct 12, 2021 9.466 9.481 9.403 9.427 127,320 -0.04(-0.41%)
Oct 11, 2021 9.442 9.466 9.403 9.466 58,212 +0.04(+0.41%)
Oct 08, 2021 9.466 9.481 9.403 9.427 54,591 -0.02(-0.17%)
Oct 07, 2021 9.473 9.481 9.403 9.442 89,353 +0.00(+0.00%)
Oct 06, 2021 9.380 9.458 9.380 9.442 139,545 +0.03(+0.33%)
Oct 05, 2021 9.364 9.442 9.364 9.411 139,963 +0.03(+0.33%)
Oct 04, 2021 9.442 9.458 9.349 9.380 182,611 -0.08(-0.83%)
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.