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 (%)
Jul 31, 2014 6.406 6.406 6.370 6.378 175,442 -0.02(-0.29%)
Jul 30, 2014 6.443 6.448 6.397 6.397 185,590 -0.06(-0.86%)
Jul 29, 2014 6.420 6.461 6.415 6.452 149,950 +0.04(+0.58%)
Jul 28, 2014 6.466 6.466 6.415 6.415 161,047 -0.03(-0.43%)
Jul 25, 2014 6.438 6.494 6.438 6.443 106,077 -0.01(-0.21%)
Jul 24, 2014 6.471 6.494 6.438 6.457 191,782 -0.00(-0.07%)
Jul 23, 2014 6.434 6.461 6.420 6.461 115,769 +0.03(+0.50%)
Jul 22, 2014 6.420 6.448 6.420 6.429 150,377 +0.00(+0.00%)
Jul 21, 2014 6.429 6.466 6.420 6.429 203,218 +0.01(+0.22%)
Jul 18, 2014 6.388 6.448 6.388 6.415 229,276 +0.02(+0.36%)
Jul 17, 2014 6.443 6.457 6.374 6.392 241,355 -0.04(-0.65%)
Jul 16, 2014 6.475 6.475 6.434 6.434 155,618 -0.04(-0.57%)
Jul 15, 2014 6.475 6.480 6.434 6.471 214,211 +0.00(+0.07%)
Jul 14, 2014 6.461 6.480 6.452 6.466 68,293 +0.02(+0.29%)
Jul 11, 2014 6.457 6.466 6.434 6.448 99,130 +0.00(+0.07%)
Jul 10, 2014 6.448 6.457 6.429 6.443 133,415 +0.00(+0.00%)
Jul 09, 2014 6.475 6.475 6.433 6.443 174,679 -0.03(-0.50%)
Jul 08, 2014 6.448 6.484 6.438 6.475 150,032 +0.02(+0.36%)
Jul 07, 2014 6.452 6.498 6.443 6.452 142,411 +0.00(+0.00%)
Jul 03, 2014 6.475 6.452 6.452 6.452 82,393 -0.02(-0.36%)
Jul 02, 2014 6.498 6.526 6.475 6.475 163,189 -0.05(-0.71%)
Jul 01, 2014 6.563 6.586 6.518 6.521 154,117 -0.04(-0.58%)
Jun 30, 2014 6.550 6.564 6.541 6.559 106,990 +0.02(+0.28%)
Jun 27, 2014 6.536 6.552 6.532 6.541 165,405 +0.00(+0.07%)
Jun 26, 2014 6.513 6.541 6.500 6.536 198,518 +0.02(+0.35%)
Jun 25, 2014 6.504 6.541 6.500 6.513 271,829 +0.02(+0.28%)
Jun 24, 2014 6.481 6.522 6.481 6.495 272,979 +0.00(+0.00%)
Jun 23, 2014 6.463 6.504 6.458 6.495 198,069 +0.02(+0.28%)
Jun 20, 2014 6.486 6.490 6.467 6.477 221,623 -0.01(-0.21%)
Jun 19, 2014 6.472 6.490 6.445 6.490 223,627 +0.04(+0.57%)
Jun 18, 2014 6.449 6.467 6.426 6.454 220,383 -0.01(-0.21%)
Jun 17, 2014 6.394 6.467 6.380 6.467 335,397 +0.07(+1.15%)
Jun 16, 2014 6.435 6.435 6.389 6.394 234,067 -0.03(-0.50%)
Jun 13, 2014 6.394 6.426 6.385 6.426 205,448 +0.02(+0.36%)
Jun 12, 2014 6.366 6.408 6.366 6.403 190,982 +0.01(+0.22%)
Jun 11, 2014 6.380 6.403 6.371 6.389 164,952 +0.01(+0.14%)
Jun 10, 2014 6.348 6.380 6.348 6.380 158,370 +0.04(+0.65%)
Jun 06, 2014 6.325 6.353 6.325 6.339 180,860 +0.00(+0.07%)
Jun 05, 2014 6.330 6.346 6.325 6.334 197,113 -0.02(-0.36%)
Jun 04, 2014 6.366 6.371 6.348 6.357 220,631 -0.01(-0.14%)
Jun 03, 2014 6.380 6.399 6.343 6.366 294,807 -0.02(-0.29%)
Jun 02, 2014 6.426 6.426 6.385 6.385 190,632 -0.01(-0.13%)
May 30, 2014 6.375 6.402 6.371 6.393 286,279 +0.00(+0.07%)
May 29, 2014 6.384 6.402 6.376 6.389 180,973 +0.01(+0.14%)
May 28, 2014 6.380 6.398 6.366 6.380 186,566 +0.00(+0.07%)
May 27, 2014 6.366 6.375 6.348 6.375 206,808 +0.00(+0.07%)
May 23, 2014 6.361 6.371 6.371 6.371 218,758 +0.03(+0.50%)
May 22, 2014 6.329 6.343 6.316 6.339 218,512 -0.00(-0.07%)
May 21, 2014 6.339 6.357 6.329 6.343 187,470 +0.01(+0.14%)
May 20, 2014 6.357 6.357 6.307 6.334 219,728 -0.00(-0.07%)
May 19, 2014 6.366 6.371 6.329 6.339 171,689 -0.03(-0.43%)
May 16, 2014 6.348 6.366 6.320 6.366 310,229 +0.05(+0.72%)
May 15, 2014 6.352 6.352 6.302 6.320 262,133 -0.01(-0.22%)
May 14, 2014 6.316 6.343 6.307 6.334 321,053 +0.02(+0.29%)
May 13, 2014 6.329 6.336 6.302 6.316 222,894 -0.02(-0.25%)
May 12, 2014 6.329 6.339 6.302 6.332 259,844 +0.01(+0.18%)
May 09, 2014 6.302 6.334 6.302 6.320 221,839 +0.01(+0.14%)
May 08, 2014 6.329 6.329 6.302 6.311 258,314 -0.02(-0.36%)
May 07, 2014 6.320 6.352 6.320 6.334 225,458 +0.00(+0.00%)
May 06, 2014 6.307 6.339 6.307 6.334 196,888 +0.01(+0.14%)
May 05, 2014 6.288 6.339 6.288 6.325 195,770 +0.02(+0.36%)
May 02, 2014 6.339 6.361 6.302 6.302 430,331 -0.05(-0.79%)
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.