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 )

10.43 -0.01 (-0.11%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 14, 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, 2021 9.638 9.753 9.607 9.738 287,810 +0.09(+0.96%)
Aug 30, 2021 9.615 9.653 9.569 9.645 132,429 +0.05(+0.56%)
Aug 27, 2021 9.584 9.615 9.576 9.592 113,448 -0.01(-0.08%)
Aug 26, 2021 9.607 9.615 9.569 9.599 89,967 +0.00(+0.00%)
Aug 25, 2021 9.545 9.607 9.530 9.599 139,133 +0.06(+0.65%)
Aug 24, 2021 9.515 9.545 9.507 9.538 82,318 +0.04(+0.41%)
Aug 23, 2021 9.515 9.553 9.492 9.499 155,317 +0.01(+0.08%)
Aug 20, 2021 9.468 9.507 9.456 9.492 29,217 +0.02(+0.24%)
Aug 19, 2021 9.422 9.492 9.377 9.468 160,557 +0.02(+0.16%)
Aug 18, 2021 9.415 9.453 9.399 9.453 105,289 +0.02(+0.24%)
Aug 17, 2021 9.422 9.430 9.361 9.430 218,633 -0.02(-0.16%)
Aug 16, 2021 9.438 9.453 9.430 9.445 92,808 +0.03(+0.33%)
Aug 13, 2021 9.415 9.430 9.399 9.415 61,414 -0.01(-0.08%)
Aug 12, 2021 9.476 9.476 9.384 9.422 226,593 -0.04(-0.41%)
Aug 11, 2021 9.391 9.468 9.384 9.461 156,630 +0.08(+0.90%)
Aug 10, 2021 9.368 9.395 9.361 9.376 117,613 -0.02(-0.16%)
Aug 09, 2021 9.353 9.391 9.353 9.391 96,401 +0.02(+0.25%)
Aug 06, 2021 9.322 9.398 9.322 9.368 96,711 +0.04(+0.41%)
Aug 05, 2021 9.384 9.384 9.307 9.330 219,191 -0.02(-0.25%)
Aug 04, 2021 9.376 9.384 9.353 9.353 170,860 -0.03(-0.33%)
Aug 03, 2021 9.438 9.445 9.361 9.384 212,314 -0.06(-0.65%)
Aug 02, 2021 9.484 9.485 9.439 9.445 113,658 -0.02(-0.25%)
Jul 30, 2021 9.476 9.499 9.438 9.469 102,950 -0.02(-0.16%)
Jul 29, 2021 9.453 9.492 9.453 9.484 46,562 +0.01(+0.08%)
Jul 28, 2021 9.461 9.484 9.446 9.476 93,391 +0.03(+0.32%)
Jul 27, 2021 9.423 9.461 9.415 9.446 97,977 +0.01(+0.08%)
Jul 26, 2021 9.492 9.568 9.362 9.438 211,664 -0.10(-1.04%)
Jul 23, 2021 9.453 9.538 9.446 9.538 64,219 +0.09(+0.97%)
Jul 22, 2021 9.515 9.522 9.446 9.446 72,779 -0.07(-0.72%)
Jul 21, 2021 9.522 9.522 9.469 9.515 63,500 +0.04(+0.40%)
Jul 20, 2021 9.461 9.484 9.438 9.476 58,270 +0.04(+0.40%)
Jul 19, 2021 9.530 9.560 9.438 9.438 131,363 -0.12(-1.28%)
Jul 16, 2021 9.599 9.599 9.515 9.560 105,934 -0.04(-0.40%)
Jul 15, 2021 9.667 9.683 9.591 9.599 123,488 -0.07(-0.71%)
Jul 14, 2021 9.660 9.683 9.637 9.667 154,622 +0.01(+0.08%)
Jul 13, 2021 9.645 9.690 9.614 9.660 185,063 -0.01(-0.08%)
Jul 12, 2021 9.637 9.675 9.591 9.667 141,201 +0.06(+0.64%)
Jul 09, 2021 9.530 9.606 9.515 9.606 119,351 +0.08(+0.80%)
Jul 08, 2021 9.545 9.560 9.492 9.530 134,892 -0.03(-0.32%)
Jul 07, 2021 9.591 9.614 9.538 9.560 107,490 -0.05(-0.48%)
Jul 06, 2021 9.622 9.625 9.591 9.606 139,147 -0.03(-0.32%)
Jul 02, 2021 9.622 9.645 9.614 9.637 143,747 +0.01(+0.08%)
Jul 01, 2021 9.629 9.660 9.622 9.629 149,433 -0.01(-0.08%)
Jun 30, 2021 9.690 9.713 9.623 9.637 191,367 -0.03(-0.31%)
Jun 29, 2021 9.690 9.736 9.614 9.668 143,399 -0.03(-0.31%)
Jun 28, 2021 9.607 9.698 9.561 9.698 127,909 +0.11(+1.11%)
Jun 25, 2021 9.531 9.592 9.516 9.592 139,387 +0.08(+0.80%)
Jun 24, 2021 9.523 9.523 9.486 9.516 264,465 +0.02(+0.16%)
Jun 23, 2021 9.493 9.660 9.485 9.501 305,009 +0.02(+0.24%)
Jun 22, 2021 9.576 9.584 9.447 9.478 404,751 -0.20(-2.04%)
Jun 21, 2021 9.690 9.690 9.660 9.675 182,283 +0.02(+0.16%)
Jun 18, 2021 9.607 9.690 9.539 9.660 308,815 +0.05(+0.55%)
Jun 17, 2021 9.531 9.743 9.501 9.607 863,154 +0.08(+0.88%)
Jun 16, 2021 9.485 9.569 9.485 9.523 146,948 +0.04(+0.40%)
Jun 15, 2021 9.516 9.517 9.482 9.485 187,744 -0.01(-0.08%)
Jun 14, 2021 9.463 9.493 9.447 9.493 117,311 +0.04(+0.40%)
Jun 11, 2021 9.417 9.463 9.410 9.455 167,681 +0.04(+0.40%)
Jun 10, 2021 9.447 9.501 9.387 9.417 128,302 -0.03(-0.33%)
Jun 09, 2021 9.485 9.508 9.425 9.448 120,905 -0.04(-0.40%)
Jun 08, 2021 9.508 9.516 9.463 9.485 105,558 -0.02(-0.16%)
Jun 07, 2021 9.508 9.516 9.478 9.501 198,180 +0.02(+0.16%)
Jun 04, 2021 9.485 9.531 9.470 9.485 167,617 +0.00(+0.00%)
Jun 03, 2021 9.501 9.539 9.478 9.485 207,632 -0.05(-0.56%)
Jun 02, 2021 9.478 9.539 9.478 9.539 175,818 +0.06(+0.64%)
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.