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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 6.129 6.504 6.116 6.370 455,305 +0.19(+3.15%)
Mar 30, 2020 6.263 6.263 6.085 6.176 152,855 +0.02(+0.33%)
Mar 27, 2020 6.082 6.230 5.754 6.156 285,279 -0.15(-2.44%)
Mar 26, 2020 5.969 6.444 5.942 6.310 237,700 +0.37(+6.20%)
Mar 25, 2020 5.593 5.989 5.589 5.942 144,072 +0.35(+6.23%)
Mar 24, 2020 5.205 5.721 5.182 5.593 244,473 +0.52(+10.16%)
Mar 23, 2020 5.225 5.390 4.656 5.078 380,499 -0.25(-4.73%)
Mar 20, 2020 5.292 6.096 5.125 5.330 437,249 +0.11(+2.14%)
Mar 19, 2020 5.587 5.667 5.024 5.218 430,370 -0.51(-8.89%)
Mar 18, 2020 6.210 6.230 4.555 5.727 484,670 -0.76(-11.76%)
Mar 17, 2020 6.424 6.592 6.317 6.491 178,760 +0.05(+0.83%)
Mar 16, 2020 6.665 6.766 6.277 6.437 262,867 -0.44(-6.34%)
Mar 13, 2020 6.739 6.980 6.739 6.873 591,757 +0.22(+3.32%)
Mar 12, 2020 6.833 6.833 6.363 6.652 276,441 -0.48(-6.67%)
Mar 11, 2020 7.375 7.375 7.101 7.127 221,779 -0.29(-3.88%)
Mar 10, 2020 7.429 7.490 7.249 7.415 212,656 +0.07(+1.00%)
Mar 09, 2020 7.637 7.637 7.255 7.342 296,960 -0.54(-6.80%)
Mar 06, 2020 7.884 7.898 7.770 7.878 145,700 -0.07(-0.93%)
Mar 05, 2020 8.112 8.121 7.891 7.951 151,899 -0.21(-2.59%)
Mar 04, 2020 8.105 8.304 8.105 8.163 262,060 +0.12(+1.55%)
Mar 03, 2020 7.978 8.226 7.970 8.038 173,483 +0.07(+0.84%)
Mar 02, 2020 7.824 7.991 7.785 7.971 183,301 +0.14(+1.73%)
Feb 28, 2020 7.982 7.982 7.716 7.836 306,985 -0.24(-2.97%)
Feb 27, 2020 8.182 8.204 8.055 8.075 154,178 -0.13(-1.62%)
Feb 26, 2020 8.248 8.308 8.202 8.208 80,035 -0.04(-0.48%)
Feb 25, 2020 8.295 8.307 8.183 8.248 165,364 -0.02(-0.24%)
Feb 24, 2020 8.328 8.330 8.242 8.268 114,025 -0.09(-1.11%)
Feb 21, 2020 8.355 8.368 8.338 8.361 135,302 +0.01(+0.08%)
Feb 20, 2020 8.315 8.355 8.315 8.355 54,789 +0.05(+0.64%)
Feb 19, 2020 8.321 8.348 8.301 8.301 139,797 -0.02(-0.24%)
Feb 18, 2020 8.328 8.348 8.281 8.321 93,326 +0.02(+0.24%)
Feb 14, 2020 8.335 8.348 8.275 8.301 171,533 -0.02(-0.24%)
Feb 13, 2020 8.321 8.375 8.301 8.321 180,393 -0.01(-0.16%)
Feb 12, 2020 8.341 8.348 8.321 8.335 72,503 -0.00(-0.00%)
Feb 11, 2020 8.335 8.348 8.323 8.335 44,927 +0.01(+0.16%)
Feb 10, 2020 8.315 8.345 8.315 8.321 63,665 +0.03(+0.32%)
Feb 07, 2020 8.295 8.315 8.262 8.295 149,133 +0.01(+0.08%)
Feb 06, 2020 8.288 8.301 8.275 8.288 103,250 -0.01(-0.16%)
Feb 05, 2020 8.321 8.335 8.301 8.301 44,763 -0.02(-0.24%)
Feb 04, 2020 8.315 8.361 8.315 8.321 50,831 +0.01(+0.08%)
Feb 03, 2020 8.315 8.328 8.268 8.315 140,863 -0.00(-0.06%)
Jan 31, 2020 8.353 8.389 8.287 8.320 126,661 -0.03(-0.40%)
Jan 30, 2020 8.373 8.392 8.340 8.353 127,295 -0.01(-0.08%)
Jan 29, 2020 8.406 8.406 8.359 8.359 173,166 -0.04(-0.47%)
Jan 28, 2020 8.373 8.419 8.353 8.399 109,890 +0.06(+0.71%)
Jan 27, 2020 8.399 8.400 8.340 8.340 69,018 -0.11(-1.25%)
Jan 24, 2020 8.425 8.452 8.412 8.445 177,204 +0.05(+0.63%)
Jan 23, 2020 8.359 8.438 8.359 8.392 77,570 +0.01(+0.08%)
Jan 22, 2020 8.379 8.406 8.353 8.386 81,736 +0.05(+0.55%)
Jan 21, 2020 8.287 8.373 8.287 8.340 75,070 +0.04(+0.48%)
Jan 17, 2020 8.412 8.425 8.247 8.300 143,912 -0.10(-1.18%)
Jan 16, 2020 8.359 8.399 8.359 8.399 90,106 +0.04(+0.47%)
Jan 15, 2020 8.379 8.386 8.326 8.359 102,607 -0.01(-0.16%)
Jan 14, 2020 8.353 8.373 8.326 8.373 73,163 +0.03(+0.32%)
Jan 13, 2020 8.359 8.359 8.326 8.346 53,816 -0.01(-0.16%)
Jan 10, 2020 8.320 8.359 8.320 8.359 122,423 +0.07(+0.80%)
Jan 09, 2020 8.320 8.340 8.244 8.293 137,715 +0.00(+0.00%)
Jan 08, 2020 8.240 8.326 8.240 8.293 188,102 +0.07(+0.88%)
Jan 07, 2020 8.194 8.234 8.179 8.221 123,929 +0.04(+0.48%)
Jan 06, 2020 8.141 8.194 8.141 8.181 131,259 +0.00(+0.00%)
Jan 03, 2020 8.221 8.227 8.161 8.181 120,910 -0.05(-0.56%)
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.