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 (%)
Aug 31, 2020 7.813 7.820 7.751 7.785 236,418 -0.01(-0.18%)
Aug 28, 2020 7.778 7.806 7.765 7.799 159,683 +0.04(+0.54%)
Aug 27, 2020 7.778 7.778 7.737 7.758 158,499 -0.01(-0.18%)
Aug 26, 2020 7.751 7.792 7.751 7.771 106,848 +0.03(+0.36%)
Aug 25, 2020 7.778 7.778 7.737 7.744 197,530 -0.01(-0.18%)
Aug 24, 2020 7.806 7.806 7.744 7.758 146,190 -0.03(-0.45%)
Aug 21, 2020 7.785 7.810 7.751 7.792 150,755 +0.01(+0.18%)
Aug 20, 2020 7.799 7.799 7.758 7.778 181,939 +0.01(+0.18%)
Aug 19, 2020 7.737 7.778 7.730 7.765 157,150 +0.01(+0.09%)
Aug 18, 2020 7.730 7.765 7.712 7.757 153,874 +0.03(+0.36%)
Aug 17, 2020 7.688 7.730 7.654 7.730 137,965 +0.08(+1.00%)
Aug 14, 2020 7.653 7.667 7.639 7.653 75,161 +0.01(+0.09%)
Aug 13, 2020 7.653 7.681 7.612 7.646 102,691 +0.01(+0.09%)
Aug 12, 2020 7.681 7.681 7.626 7.639 125,723 -0.01(-0.18%)
Aug 11, 2020 7.653 7.702 7.633 7.653 151,367 -0.01(-0.18%)
Aug 10, 2020 7.570 7.674 7.570 7.667 289,560 +0.08(+1.01%)
Aug 07, 2020 7.598 7.605 7.501 7.591 167,890 +0.01(+0.18%)
Aug 06, 2020 7.591 7.591 7.542 7.577 177,124 -0.05(-0.64%)
Aug 05, 2020 7.494 7.626 7.494 7.626 124,672 +0.13(+1.76%)
Aug 04, 2020 7.480 7.508 7.480 7.494 124,526 +0.00(+0.00%)
Aug 03, 2020 7.487 7.514 7.473 7.494 167,974 +0.02(+0.23%)
Jul 31, 2020 7.476 7.493 7.456 7.476 182,031 +0.01(+0.18%)
Jul 30, 2020 7.497 7.524 7.456 7.463 197,706 -0.06(-0.82%)
Jul 29, 2020 7.559 7.559 7.518 7.524 73,945 -0.00(-0.05%)
Jul 28, 2020 7.483 7.538 7.483 7.528 83,407 +0.02(+0.23%)
Jul 27, 2020 7.476 7.518 7.476 7.511 107,408 +0.06(+0.74%)
Jul 24, 2020 7.401 7.476 7.401 7.456 114,278 +0.03(+0.46%)
Jul 23, 2020 7.394 7.421 7.394 7.421 56,380 +0.01(+0.19%)
Jul 22, 2020 7.414 7.435 7.380 7.408 281,207 -0.01(-0.19%)
Jul 21, 2020 7.435 7.449 7.401 7.421 128,227 +0.02(+0.28%)
Jul 20, 2020 7.414 7.414 7.394 7.401 61,101 +0.01(+0.09%)
Jul 17, 2020 7.387 7.414 7.387 7.394 97,122 +0.00(+0.00%)
Jul 16, 2020 7.408 7.438 7.373 7.394 127,490 -0.01(-0.09%)
Jul 15, 2020 7.373 7.449 7.373 7.401 152,253 +0.06(+0.75%)
Jul 14, 2020 7.284 7.366 7.270 7.346 98,490 +0.00(+0.00%)
Jul 13, 2020 7.339 7.387 7.325 7.346 71,781 +0.01(+0.09%)
Jul 10, 2020 7.366 7.366 7.311 7.339 97,994 +0.00(+0.00%)
Jul 09, 2020 7.366 7.387 7.325 7.339 81,521 -0.03(-0.37%)
Jul 08, 2020 7.401 7.435 7.352 7.366 135,965 -0.01(-0.19%)
Jul 07, 2020 7.394 7.401 7.366 7.380 182,486 -0.02(-0.28%)
Jul 06, 2020 7.408 7.414 7.380 7.401 147,890 +0.01(+0.19%)
Jul 02, 2020 7.449 7.449 7.352 7.387 160,513 -0.04(-0.56%)
Jul 01, 2020 7.435 7.442 7.401 7.428 150,900 +0.01(+0.14%)
Jun 30, 2020 7.377 7.418 7.329 7.418 214,172 +0.07(+1.02%)
Jun 29, 2020 7.336 7.375 7.336 7.343 130,232 +0.01(+0.09%)
Jun 26, 2020 7.377 7.438 7.329 7.336 86,029 -0.10(-1.37%)
Jun 25, 2020 7.479 7.479 7.425 7.438 184,488 -0.03(-0.46%)
Jun 24, 2020 7.527 7.540 7.425 7.472 127,334 -0.09(-1.17%)
Jun 23, 2020 7.595 7.595 7.534 7.561 226,272 +0.01(+0.18%)
Jun 22, 2020 7.561 7.595 7.534 7.547 120,745 -0.03(-0.45%)
Jun 19, 2020 7.636 7.636 7.561 7.581 114,657 +0.00(+0.00%)
Jun 18, 2020 7.602 7.629 7.581 7.581 85,311 -0.03(-0.45%)
Jun 17, 2020 7.609 7.629 7.574 7.615 157,732 +0.02(+0.27%)
Jun 16, 2020 7.615 7.683 7.568 7.595 279,220 +0.07(+1.00%)
Jun 15, 2020 7.452 7.557 7.445 7.520 135,068 -0.03(-0.45%)
Jun 12, 2020 7.581 7.629 7.486 7.554 156,938 +0.10(+1.37%)
Jun 11, 2020 7.588 7.588 7.445 7.452 146,451 -0.27(-3.44%)
Jun 10, 2020 7.765 7.786 7.690 7.718 179,834 -0.03(-0.35%)
Jun 09, 2020 7.711 7.755 7.697 7.745 181,654 +0.00(+0.00%)
Jun 08, 2020 7.677 7.745 7.677 7.745 135,802 +0.06(+0.80%)
Jun 05, 2020 7.663 7.752 7.663 7.683 320,042 +0.05(+0.71%)
Jun 04, 2020 7.595 7.629 7.588 7.629 138,582 +0.01(+0.09%)
Jun 03, 2020 7.602 7.663 7.574 7.622 169,830 +0.04(+0.54%)
Jun 02, 2020 7.513 7.581 7.513 7.581 143,544 +0.03(+0.45%)
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.