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 31, 2022 8.936 8.936 8.871 8.879 63,978 -0.07(-0.82%)
May 27, 2022 8.903 9.005 8.879 8.952 96,854 +0.11(+1.20%)
May 26, 2022 8.838 8.936 8.773 8.846 140,644 +0.07(+0.74%)
May 25, 2022 8.985 8.985 8.683 8.781 134,674 -0.18(-2.00%)
May 24, 2022 9.042 9.050 8.879 8.960 89,279 -0.03(-0.36%)
May 23, 2022 9.099 9.115 8.960 8.993 213,139 -0.03(-0.36%)
May 20, 2022 9.058 9.074 8.976 9.025 119,457 +0.01(+0.09%)
May 19, 2022 9.034 9.084 9.009 9.017 187,600 -0.07(-0.81%)
May 18, 2022 9.123 9.139 9.034 9.091 96,514 -0.02(-0.27%)
May 17, 2022 9.139 9.164 9.066 9.115 128,270 +0.09(+0.99%)
May 16, 2022 9.115 9.139 8.993 9.025 138,343 -0.02(-0.18%)
May 13, 2022 9.042 9.221 8.838 9.042 237,893 +0.02(+0.27%)
May 12, 2022 9.139 9.180 8.928 9.017 201,340 -0.16(-1.77%)
May 11, 2022 9.425 9.441 9.156 9.180 190,452 -0.20(-2.09%)
May 10, 2022 9.563 9.563 9.221 9.376 289,463 -0.08(-0.82%)
May 09, 2022 9.604 9.669 9.400 9.453 228,524 -0.34(-3.45%)
May 06, 2022 9.816 9.921 9.734 9.791 121,512 +0.02(+0.17%)
May 05, 2022 9.913 9.976 9.742 9.775 140,968 -0.24(-2.36%)
May 04, 2022 9.970 10.03 9.930 10.01 167,471 +0.05(+0.49%)
May 03, 2022 10.06 10.08 9.962 9.962 178,878 -0.12(-1.21%)
May 02, 2022 10.25 10.43 10.04 10.08 183,389 -0.21(-2.04%)
Apr 29, 2022 10.29 10.37 10.23 10.29 165,181 -0.15(-1.40%)
Apr 28, 2022 10.36 10.55 10.31 10.44 266,496 +0.14(+1.34%)
Apr 27, 2022 10.23 10.38 10.21 10.30 87,276 +0.08(+0.79%)
Apr 26, 2022 10.25 10.35 10.19 10.22 93,353 -0.06(-0.63%)
Apr 25, 2022 10.32 10.43 10.16 10.29 137,533 -0.03(-0.31%)
Apr 22, 2022 10.44 10.50 10.25 10.32 121,183 -0.06(-0.62%)
Apr 21, 2022 10.59 10.59 10.33 10.38 134,968 -0.13(-1.23%)
Apr 20, 2022 10.47 10.53 10.40 10.51 140,890 +0.10(+0.93%)
Apr 19, 2022 10.32 10.45 10.32 10.42 131,351 +0.13(+1.26%)
Apr 18, 2022 10.35 10.39 10.26 10.29 171,251 -0.06(-0.55%)
Apr 14, 2022 10.32 10.43 10.22 10.34 252,242 +0.04(+0.39%)
Apr 13, 2022 10.25 10.34 10.22 10.30 87,399 +0.10(+0.95%)
Apr 12, 2022 10.25 10.34 10.16 10.21 117,818 +0.01(+0.08%)
Apr 11, 2022 10.25 10.26 10.19 10.20 89,041 -0.07(-0.71%)
Apr 08, 2022 10.25 10.38 10.24 10.27 90,978 +0.00(+0.00%)
Apr 07, 2022 10.13 10.32 10.13 10.27 201,225 +0.13(+1.28%)
Apr 06, 2022 10.10 10.24 10.07 10.14 179,614 -0.02(-0.16%)
Apr 05, 2022 10.17 10.21 10.09 10.16 143,289 -0.02(-0.24%)
Apr 04, 2022 10.08 10.18 10.03 10.18 130,199 +0.12(+1.21%)
Apr 01, 2022 10.16 10.20 10.03 10.06 155,634 -0.06(-0.62%)
Mar 31, 2022 10.11 10.15 10.07 10.12 291,627 +0.07(+0.72%)
Mar 30, 2022 9.978 10.13 9.861 10.05 155,642 +0.11(+1.13%)
Mar 29, 2022 9.938 10.07 9.901 9.938 117,814 +0.10(+0.98%)
Mar 28, 2022 9.929 9.946 9.817 9.841 115,355 -0.04(-0.41%)
Mar 25, 2022 10.14 10.18 9.865 9.881 214,445 -0.23(-2.23%)
Mar 24, 2022 9.986 10.12 9.938 10.11 187,733 +0.14(+1.37%)
Mar 23, 2022 9.865 10.00 9.841 9.970 401,416 +0.10(+1.06%)
Mar 22, 2022 9.817 9.929 9.797 9.865 213,927 +0.06(+0.57%)
Mar 21, 2022 9.817 9.841 9.760 9.809 158,723 -0.02(-0.25%)
Mar 18, 2022 9.841 9.849 9.768 9.833 172,000 +0.02(+0.16%)
Mar 17, 2022 9.591 9.817 9.591 9.817 162,827 +0.27(+2.78%)
Mar 16, 2022 9.487 9.607 9.487 9.551 97,839 +0.13(+1.37%)
Mar 15, 2022 9.454 9.479 9.350 9.422 125,479 +0.02(+0.26%)
Mar 14, 2022 9.479 9.543 9.342 9.398 108,657 -0.15(-1.60%)
Mar 11, 2022 9.615 9.656 9.527 9.551 141,429 +0.00(+0.00%)
Mar 10, 2022 9.648 9.696 9.519 9.551 132,212 -0.17(-1.74%)
Mar 09, 2022 9.567 9.752 9.462 9.720 188,009 +0.19(+1.94%)
Mar 08, 2022 9.543 9.607 9.446 9.535 134,061 +0.05(+0.51%)
Mar 07, 2022 9.696 9.696 9.454 9.487 79,414 -0.16(-1.67%)
Mar 04, 2022 9.768 9.776 9.623 9.648 131,438 -0.14(-1.40%)
Mar 03, 2022 9.809 9.921 9.752 9.785 88,086 +0.02(+0.25%)
Mar 02, 2022 9.801 9.881 9.760 9.760 170,969 -0.03(-0.33%)
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.