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 )

10.42 +0.01 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2022 8.549 8.673 8.532 8.590 141,834 +0.07(+0.87%)
Jul 28, 2022 8.458 8.516 8.400 8.516 88,134 +0.12(+1.38%)
Jul 27, 2022 8.384 8.441 8.293 8.400 158,496 +0.09(+1.09%)
Jul 26, 2022 8.326 8.342 8.301 8.309 91,325 -0.03(-0.40%)
Jul 25, 2022 8.375 8.375 8.326 8.342 79,598 +0.02(+0.30%)
Jul 22, 2022 8.367 8.429 8.301 8.318 152,910 -0.04(-0.49%)
Jul 21, 2022 8.260 8.367 8.239 8.359 181,273 +0.12(+1.40%)
Jul 20, 2022 8.293 8.301 8.235 8.243 138,957 -0.01(-0.10%)
Jul 19, 2022 8.227 8.261 8.177 8.251 113,458 +0.09(+1.11%)
Jul 18, 2022 8.202 8.202 8.136 8.161 94,037 +0.02(+0.20%)
Jul 15, 2022 8.144 8.165 8.037 8.144 160,583 +0.03(+0.41%)
Jul 14, 2022 8.103 8.119 8.045 8.111 130,437 +0.00(+0.00%)
Jul 13, 2022 8.086 8.128 7.871 8.111 1,805,058 +0.00(+0.00%)
Jul 12, 2022 8.235 8.257 8.095 8.111 146,294 -0.10(-1.21%)
Jul 11, 2022 8.251 8.280 8.202 8.210 106,947 -0.05(-0.60%)
Jul 08, 2022 8.202 8.276 8.194 8.260 27,693 +0.00(+0.00%)
Jul 07, 2022 8.218 8.268 8.185 8.260 119,247 +0.08(+1.01%)
Jul 06, 2022 8.218 8.227 8.128 8.177 78,031 -0.02(-0.30%)
Jul 05, 2022 8.251 8.251 8.177 8.202 72,977 -0.06(-0.70%)
Jul 01, 2022 8.185 8.260 8.177 8.260 84,497 +0.07(+0.83%)
Jun 30, 2022 8.323 8.323 8.176 8.192 187,952 -0.11(-1.38%)
Jun 29, 2022 8.331 8.364 8.299 8.307 89,693 -0.07(-0.78%)
Jun 28, 2022 8.422 8.422 8.282 8.372 85,354 -0.02(-0.20%)
Jun 27, 2022 8.487 8.487 8.372 8.389 120,245 -0.07(-0.87%)
Jun 24, 2022 8.438 8.495 8.438 8.463 88,234 +0.05(+0.58%)
Jun 23, 2022 8.512 8.512 8.372 8.413 84,927 -0.01(-0.10%)
Jun 22, 2022 8.274 8.454 8.217 8.422 167,744 +0.15(+1.78%)
Jun 21, 2022 8.307 8.315 8.233 8.274 73,921 +0.04(+0.50%)
Jun 17, 2022 8.233 8.278 8.184 8.233 159,626 +0.02(+0.20%)
Jun 16, 2022 8.602 8.602 8.184 8.217 333,845 -0.46(-5.29%)
Jun 15, 2022 8.848 8.922 8.618 8.676 123,236 -0.04(-0.42%)
Jun 14, 2022 8.610 8.766 8.610 8.713 124,929 +0.09(+1.00%)
Jun 13, 2022 8.758 8.782 8.610 8.627 150,515 -0.19(-2.14%)
Jun 10, 2022 8.782 8.848 8.774 8.815 74,381 -0.06(-0.65%)
Jun 09, 2022 8.799 8.881 8.774 8.873 69,469 +0.08(+0.93%)
Jun 08, 2022 8.832 8.848 8.750 8.791 107,497 -0.06(-0.65%)
Jun 07, 2022 8.848 8.864 8.770 8.848 75,444 +0.02(+0.19%)
Jun 06, 2022 8.799 8.856 8.782 8.832 99,788 +0.03(+0.37%)
Jun 03, 2022 8.840 8.889 8.766 8.799 121,521 -0.08(-0.92%)
Jun 02, 2022 8.840 8.905 8.832 8.881 86,050 +0.06(+0.65%)
Jun 01, 2022 8.905 8.971 8.741 8.823 197,459 -0.06(-0.63%)
May 31, 2022 8.936 8.936 8.871 8.879 63,976 -0.07(-0.82%)
May 27, 2022 8.904 9.005 8.879 8.952 96,850 +0.11(+1.20%)
May 26, 2022 8.838 8.936 8.773 8.847 140,638 +0.07(+0.74%)
May 25, 2022 8.985 8.985 8.684 8.781 134,668 -0.18(-2.00%)
May 24, 2022 9.042 9.050 8.879 8.961 89,275 -0.03(-0.36%)
May 23, 2022 9.099 9.115 8.961 8.993 213,130 -0.03(-0.36%)
May 20, 2022 9.058 9.075 8.977 9.026 119,452 +0.01(+0.09%)
May 19, 2022 9.034 9.084 9.009 9.018 187,592 -0.07(-0.81%)
May 18, 2022 9.124 9.140 9.034 9.091 96,510 -0.02(-0.27%)
May 17, 2022 9.140 9.164 9.066 9.115 128,265 +0.09(+0.99%)
May 16, 2022 9.115 9.140 8.993 9.026 138,337 -0.02(-0.18%)
May 13, 2022 9.042 9.221 8.838 9.042 237,883 +0.02(+0.27%)
May 12, 2022 9.140 9.181 8.928 9.018 201,332 -0.16(-1.77%)
May 11, 2022 9.425 9.441 9.156 9.181 190,444 -0.20(-2.09%)
May 10, 2022 9.563 9.563 9.221 9.376 289,451 -0.08(-0.82%)
May 09, 2022 9.604 9.669 9.400 9.453 228,514 -0.34(-3.45%)
May 06, 2022 9.816 9.922 9.734 9.791 121,507 +0.02(+0.17%)
May 05, 2022 9.914 9.976 9.743 9.775 140,962 -0.24(-2.36%)
May 04, 2022 9.971 10.03 9.930 10.01 167,463 +0.05(+0.49%)
May 03, 2022 10.06 10.08 9.963 9.963 178,870 -0.12(-1.21%)
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.