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 (%)
May 29, 2020 7.482 7.550 7.462 7.503 226,026 +0.04(+0.54%)
May 28, 2020 7.368 7.482 7.368 7.462 229,414 +0.09(+1.19%)
May 27, 2020 7.314 7.374 7.293 7.374 146,448 +0.09(+1.30%)
May 26, 2020 7.273 7.368 7.260 7.280 248,335 +0.05(+0.75%)
May 22, 2020 7.179 7.226 7.172 7.226 75,885 +0.07(+1.04%)
May 21, 2020 7.172 7.215 7.152 7.152 184,436 +0.01(+0.09%)
May 20, 2020 7.105 7.145 7.091 7.145 161,652 +0.08(+1.15%)
May 19, 2020 7.044 7.084 7.018 7.064 88,034 +0.02(+0.29%)
May 18, 2020 7.003 7.084 7.003 7.044 147,028 +0.10(+1.46%)
May 15, 2020 6.943 6.983 6.936 6.943 56,173 -0.01(-0.10%)
May 14, 2020 6.970 6.983 6.902 6.949 180,649 -0.04(-0.58%)
May 13, 2020 6.997 7.071 6.983 6.990 232,859 -0.03(-0.48%)
May 12, 2020 7.037 7.044 6.997 7.024 212,878 +0.03(+0.39%)
May 11, 2020 7.010 7.044 6.997 6.997 92,322 -0.03(-0.48%)
May 08, 2020 6.990 7.037 6.976 7.030 268,415 +0.08(+1.16%)
May 07, 2020 7.003 7.030 6.949 6.949 195,721 -0.01(-0.10%)
May 06, 2020 6.909 6.983 6.909 6.956 114,178 +0.03(+0.49%)
May 05, 2020 6.855 6.990 6.855 6.922 855,678 +0.07(+0.98%)
May 04, 2020 6.794 6.875 6.787 6.855 107,062 +0.00(+0.00%)
May 01, 2020 6.929 6.932 6.794 6.855 127,019 -0.12(-1.72%)
Apr 30, 2020 6.961 6.988 6.908 6.975 164,066 -0.05(-0.67%)
Apr 29, 2020 6.901 7.062 6.901 7.022 243,838 +0.12(+1.75%)
Apr 28, 2020 6.861 6.935 6.861 6.901 161,962 +0.01(+0.19%)
Apr 27, 2020 6.841 6.921 6.841 6.888 185,192 +0.01(+0.19%)
Apr 24, 2020 6.848 6.921 6.841 6.874 294,610 +0.01(+0.20%)
Apr 23, 2020 6.807 6.880 6.767 6.861 225,223 +0.05(+0.79%)
Apr 22, 2020 6.720 6.874 6.720 6.807 130,882 +0.09(+1.29%)
Apr 21, 2020 6.593 6.787 6.593 6.720 310,905 -0.09(-1.28%)
Apr 20, 2020 6.714 6.881 6.714 6.807 234,291 -0.05(-0.68%)
Apr 17, 2020 6.961 6.961 6.854 6.854 411,439 +0.05(+0.69%)
Apr 16, 2020 6.848 6.861 6.761 6.807 389,903 -0.09(-1.26%)
Apr 15, 2020 6.928 6.928 6.734 6.894 345,592 -0.06(-0.87%)
Apr 14, 2020 6.981 7.102 6.921 6.955 372,983 +0.05(+0.68%)
Apr 13, 2020 7.115 7.162 6.841 6.908 207,932 -0.21(-3.01%)
Apr 09, 2020 7.042 7.370 7.042 7.122 264,283 +0.25(+3.70%)
Apr 08, 2020 6.814 7.142 6.814 6.868 265,070 +0.07(+0.98%)
Apr 07, 2020 6.720 6.921 6.720 6.801 255,982 +0.19(+2.83%)
Apr 06, 2020 6.339 6.714 6.326 6.613 331,948 +0.39(+6.35%)
Apr 03, 2020 6.279 6.325 6.118 6.218 190,929 -0.09(-1.38%)
Apr 02, 2020 6.125 6.312 6.125 6.305 170,429 +0.14(+2.28%)
Apr 01, 2020 5.997 6.265 5.997 6.165 516,189 -0.15(-2.31%)
Mar 31, 2020 6.071 6.443 6.058 6.310 459,640 +0.19(+3.15%)
Mar 30, 2020 6.204 6.204 6.028 6.118 154,310 +0.02(+0.33%)
Mar 27, 2020 6.025 6.171 5.700 6.098 287,995 -0.15(-2.44%)
Mar 26, 2020 5.912 6.383 5.886 6.251 239,963 +0.36(+6.20%)
Mar 25, 2020 5.541 5.932 5.537 5.886 145,444 +0.35(+6.23%)
Mar 24, 2020 5.156 5.667 5.133 5.541 246,800 +0.51(+10.16%)
Mar 23, 2020 5.176 5.340 4.612 5.030 384,122 -0.25(-4.73%)
Mar 20, 2020 5.242 6.038 5.076 5.280 441,412 +0.11(+2.14%)
Mar 19, 2020 5.534 5.614 4.977 5.169 434,468 -0.50(-8.89%)
Mar 18, 2020 6.151 6.171 4.512 5.673 489,285 -0.76(-11.76%)
Mar 17, 2020 6.363 6.529 6.257 6.430 180,462 +0.05(+0.83%)
Mar 16, 2020 6.602 6.702 6.217 6.377 265,370 -0.43(-6.34%)
Mar 13, 2020 6.675 6.914 6.675 6.808 597,391 +0.22(+3.32%)
Mar 12, 2020 6.768 6.768 6.303 6.589 279,074 -0.47(-6.67%)
Mar 11, 2020 7.306 7.306 7.034 7.060 223,890 -0.29(-3.88%)
Mar 10, 2020 7.359 7.420 7.180 7.346 214,681 +0.07(+1.00%)
Mar 09, 2020 7.564 7.564 7.186 7.273 299,788 -0.53(-6.80%)
Mar 06, 2020 7.810 7.823 7.697 7.803 147,087 -0.07(-0.93%)
Mar 05, 2020 8.036 8.044 7.817 7.876 153,346 -0.21(-2.59%)
Mar 04, 2020 8.029 8.226 8.029 8.086 264,555 +0.12(+1.55%)
Mar 03, 2020 7.903 8.148 7.895 7.963 175,135 +0.07(+0.84%)
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.