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 30, 2016 7.471 7.471 7.471 0 -0.01(-0.14%)
Dec 29, 2016 7.471 7.492 7.457 7.482 183,214 +0.03(+0.44%)
Dec 28, 2016 7.476 7.476 7.438 7.449 110,635 -0.02(-0.22%)
Dec 27, 2016 7.427 7.476 7.427 7.465 127,718 +0.03(+0.36%)
Dec 23, 2016 7.438 7.438 7.438 0 -0.01(-0.07%)
Dec 22, 2016 7.438 7.455 7.427 7.444 152,347 +0.03(+0.44%)
Dec 21, 2016 7.422 7.444 7.411 7.411 146,171 -0.03(-0.36%)
Dec 20, 2016 7.471 7.471 7.411 7.438 191,865 -0.01(-0.07%)
Dec 19, 2016 7.455 7.498 7.422 7.444 242,609 -0.03(-0.43%)
Dec 16, 2016 7.455 7.482 7.422 7.476 130,667 +0.04(+0.58%)
Dec 15, 2016 7.449 7.465 7.411 7.433 132,672 -0.01(-0.15%)
Dec 14, 2016 7.411 7.460 7.406 7.444 162,813 +0.07(+0.95%)
Dec 13, 2016 7.471 7.471 7.363 7.373 721,880 -0.08(-1.02%)
Dec 12, 2016 7.514 7.519 7.417 7.449 252,689 -0.04(-0.58%)
Dec 09, 2016 7.492 7.541 7.482 7.492 184,643 +0.02(+0.22%)
Dec 08, 2016 7.503 7.503 7.449 7.476 166,899 +0.00(+0.00%)
Dec 07, 2016 7.411 7.492 7.411 7.476 145,143 +0.05(+0.65%)
Dec 06, 2016 7.417 7.438 7.411 7.427 147,208 +0.00(+0.00%)
Dec 05, 2016 7.465 7.471 7.395 7.427 215,290 +0.00(+0.00%)
Dec 02, 2016 7.455 7.503 7.417 7.427 236,222 -0.01(-0.07%)
Dec 01, 2016 7.368 7.449 7.357 7.433 186,272 +0.03(+0.36%)
Nov 30, 2016 7.379 7.449 7.358 7.406 154,285 +0.02(+0.22%)
Nov 29, 2016 7.379 7.430 7.352 7.390 170,138 -0.03(-0.43%)
Nov 28, 2016 7.444 7.449 7.406 7.422 122,918 +0.01(+0.07%)
Nov 25, 2016 7.470 7.489 7.390 7.417 106,738 -0.04(-0.58%)
Nov 23, 2016 7.460 7.460 7.460 0 +0.09(+1.24%)
Nov 22, 2016 7.390 7.417 7.363 7.368 115,935 +0.01(+0.07%)
Nov 21, 2016 7.304 7.406 7.304 7.363 102,082 +0.07(+0.96%)
Nov 18, 2016 7.293 7.331 7.293 7.293 106,029 -0.02(-0.29%)
Nov 17, 2016 7.266 7.341 7.266 7.315 78,710 +0.03(+0.44%)
Nov 16, 2016 7.266 7.358 7.266 7.282 155,804 -0.02(-0.29%)
Nov 15, 2016 7.277 7.309 7.266 7.304 120,568 +0.06(+0.82%)
Nov 14, 2016 7.207 7.315 7.207 7.245 113,460 +0.02(+0.30%)
Nov 11, 2016 7.153 7.282 7.153 7.223 90,198 +0.02(+0.30%)
Nov 10, 2016 7.180 7.212 7.126 7.202 171,672 +0.01(+0.15%)
Nov 09, 2016 7.164 7.196 7.148 7.191 131,870 -0.02(-0.22%)
Nov 08, 2016 7.191 7.207 7.164 7.207 89,204 +0.00(+0.00%)
Nov 07, 2016 7.202 7.218 7.116 7.207 196,750 +0.05(+0.75%)
Nov 04, 2016 7.148 7.180 7.121 7.153 151,755 -0.02(-0.22%)
Nov 03, 2016 7.207 7.224 7.169 7.169 145,544 -0.06(-0.82%)
Nov 02, 2016 7.229 7.250 7.207 7.229 227,963 -0.03(-0.39%)
Nov 01, 2016 7.266 7.277 7.245 7.257 104,815 -0.03(-0.42%)
Oct 31, 2016 7.250 7.293 7.250 7.288 235,061 -0.03(-0.39%)
Oct 28, 2016 7.288 7.341 7.272 7.316 120,534 +0.00(+0.04%)
Oct 27, 2016 7.309 7.336 7.277 7.314 107,605 +0.02(+0.28%)
Oct 26, 2016 7.256 7.298 7.250 7.293 149,348 +0.04(+0.59%)
Oct 25, 2016 7.234 7.250 7.226 7.250 135,047 +0.04(+0.52%)
Oct 24, 2016 7.223 7.245 7.213 7.213 171,628 -0.02(-0.22%)
Oct 21, 2016 7.213 7.240 7.198 7.229 170,559 +0.04(+0.52%)
Oct 20, 2016 7.234 7.250 7.191 7.191 137,645 -0.06(-0.88%)
Oct 19, 2016 7.191 7.256 7.191 7.256 85,374 +0.06(+0.82%)
Oct 18, 2016 7.213 7.223 7.170 7.197 100,296 -0.01(-0.07%)
Oct 17, 2016 7.240 7.250 7.197 7.202 103,974 -0.04(-0.52%)
Oct 14, 2016 7.234 7.255 7.223 7.240 85,307 -0.01(-0.15%)
Oct 13, 2016 7.223 7.250 7.223 7.250 99,596 +0.03(+0.37%)
Oct 12, 2016 7.261 7.266 7.223 7.223 141,558 -0.03(-0.37%)
Oct 11, 2016 7.223 7.282 7.223 7.250 122,812 +0.02(+0.22%)
Oct 10, 2016 7.240 7.250 7.229 7.234 106,838 +0.00(+0.00%)
Oct 07, 2016 7.234 7.234 7.207 7.234 45,982 +0.01(+0.15%)
Oct 06, 2016 7.282 7.282 7.197 7.223 121,409 -0.09(-1.24%)
Oct 05, 2016 7.293 7.336 7.250 7.314 108,759 +0.04(+0.51%)
Oct 04, 2016 7.288 7.298 7.234 7.277 88,305 +0.01(+0.15%)
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.