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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 6.264 6.249 6.249 6.249 406,920 -0.02(-0.24%)
Dec 30, 2015 6.183 6.264 6.173 6.264 417,978 +0.08(+1.31%)
Dec 29, 2015 6.183 6.183 6.133 6.183 250,387 +0.05(+0.74%)
Dec 28, 2015 6.123 6.168 6.117 6.138 422,189 -0.02(-0.25%)
Dec 24, 2015 6.244 6.153 6.153 6.153 148,618 -0.05(-0.73%)
Dec 23, 2015 6.269 6.284 6.198 6.198 203,233 -0.03(-0.41%)
Dec 22, 2015 6.224 6.249 6.214 6.224 180,169 +0.03(+0.41%)
Dec 21, 2015 6.173 6.239 6.173 6.198 155,946 +0.03(+0.41%)
Dec 18, 2015 6.198 6.244 6.173 6.173 218,051 -0.05(-0.73%)
Dec 17, 2015 6.183 6.259 6.123 6.219 235,678 +0.02(+0.33%)
Dec 16, 2015 6.016 6.199 5.996 6.198 317,914 +0.19(+3.20%)
Dec 15, 2015 5.971 6.016 5.950 6.006 231,691 +0.06(+0.94%)
Dec 14, 2015 6.067 6.067 5.925 5.950 280,241 -0.15(-2.49%)
Dec 11, 2015 6.173 6.173 6.077 6.102 249,545 -0.07(-1.15%)
Dec 10, 2015 6.178 6.188 6.148 6.173 213,195 +0.02(+0.25%)
Dec 09, 2015 6.173 6.193 6.143 6.158 187,748 +0.01(+0.08%)
Dec 08, 2015 6.173 6.192 6.153 6.153 94,627 -0.03(-0.41%)
Dec 07, 2015 6.173 6.193 6.148 6.178 234,454 -0.01(-0.08%)
Dec 04, 2015 6.193 6.214 6.153 6.183 163,145 +0.00(+0.00%)
Dec 03, 2015 6.193 6.204 6.163 6.183 238,138 +0.01(+0.16%)
Dec 02, 2015 6.244 6.259 6.173 6.173 150,786 -0.06(-0.89%)
Dec 01, 2015 6.274 6.274 6.224 6.229 89,882 -0.02(-0.28%)
Nov 30, 2015 6.206 6.247 6.202 6.247 116,338 +0.06(+0.89%)
Nov 27, 2015 6.221 6.226 6.191 6.191 49,206 +0.00(+0.00%)
Nov 25, 2015 6.186 6.191 6.191 6.191 127,848 +0.02(+0.24%)
Nov 24, 2015 6.171 6.203 6.166 6.176 185,920 -0.04(-0.57%)
Nov 23, 2015 6.196 6.257 6.196 6.211 204,652 +0.01(+0.08%)
Nov 20, 2015 6.151 6.211 6.151 6.206 134,445 +0.05(+0.73%)
Nov 19, 2015 6.156 6.176 6.156 6.161 93,305 +0.00(+0.00%)
Nov 18, 2015 6.146 6.176 6.146 6.161 144,878 +0.00(+0.00%)
Nov 17, 2015 6.136 6.171 6.136 6.161 124,979 +0.03(+0.41%)
Nov 16, 2015 6.156 6.176 6.136 6.136 165,067 -0.02(-0.25%)
Nov 13, 2015 6.156 6.196 6.131 6.151 156,203 +0.02(+0.25%)
Nov 12, 2015 6.201 6.216 6.136 6.136 95,114 -0.07(-1.05%)
Nov 11, 2015 6.201 6.211 6.161 6.201 113,918 +0.00(+0.00%)
Nov 10, 2015 6.191 6.211 6.161 6.201 173,303 +0.00(+0.00%)
Nov 09, 2015 6.257 6.257 6.136 6.201 351,966 -0.07(-1.12%)
Nov 06, 2015 6.272 6.282 6.216 6.272 123,992 +0.00(+0.00%)
Nov 05, 2015 6.282 6.282 6.236 6.272 94,780 +0.02(+0.24%)
Nov 04, 2015 6.307 6.312 6.247 6.257 216,536 -0.04(-0.56%)
Nov 03, 2015 6.287 6.297 6.257 6.292 234,718 +0.02(+0.24%)
Nov 02, 2015 6.272 6.282 6.248 6.277 113,313 +0.02(+0.28%)
Oct 30, 2015 6.299 6.299 6.224 6.259 139,746 -0.02(-0.24%)
Oct 29, 2015 6.274 6.299 6.269 6.274 77,483 +0.00(+0.08%)
Oct 28, 2015 6.254 6.294 6.254 6.269 227,967 -0.03(-0.48%)
Oct 27, 2015 6.299 6.309 6.269 6.299 112,926 +0.01(+0.16%)
Oct 26, 2015 6.354 6.374 6.279 6.289 92,587 -0.07(-1.05%)
Oct 23, 2015 6.364 6.374 6.319 6.356 130,903 +0.03(+0.42%)
Oct 22, 2015 6.374 6.399 6.314 6.329 128,180 -0.01(-0.24%)
Oct 21, 2015 6.374 6.374 6.316 6.344 62,143 +0.00(+0.00%)
Oct 20, 2015 6.419 6.426 6.324 6.344 86,416 -0.07(-1.09%)
Oct 19, 2015 6.369 6.464 6.369 6.414 120,711 +0.04(+0.71%)
Oct 16, 2015 6.314 6.374 6.301 6.369 158,931 +0.05(+0.87%)
Oct 15, 2015 6.319 6.319 6.264 6.314 104,229 +0.01(+0.16%)
Oct 14, 2015 6.309 6.309 6.259 6.304 83,192 -0.00(-0.08%)
Oct 13, 2015 6.309 6.339 6.294 6.309 110,252 +0.00(+0.08%)
Oct 12, 2015 6.344 6.349 6.279 6.304 94,749 -0.06(-0.94%)
Oct 09, 2015 6.319 6.373 6.319 6.364 55,202 +0.04(+0.63%)
Oct 08, 2015 6.269 6.339 6.249 6.324 60,578 +0.07(+1.20%)
Oct 07, 2015 6.249 6.284 6.239 6.249 88,382 +0.01(+0.16%)
Oct 06, 2015 6.274 6.274 6.214 6.239 138,528 -0.04(-0.56%)
Oct 05, 2015 6.234 6.274 6.229 6.274 86,788 +0.03(+0.40%)
Oct 02, 2015 6.259 6.259 6.199 6.249 120,805 -0.01(-0.16%)
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.