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 )

10.27 -0.10 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 27, 2013 6.313 6.348 6.239 6.274 273,046 -0.07(-1.09%)
Sep 26, 2013 6.300 6.356 6.300 6.343 128,134 +0.01(+0.14%)
Sep 25, 2013 6.365 6.369 6.322 6.335 338,762 -0.12(-1.82%)
Sep 24, 2013 6.356 6.465 6.343 6.452 173,907 +0.07(+1.09%)
Sep 23, 2013 6.335 6.421 6.335 6.382 147,345 +0.02(+0.27%)
Sep 20, 2013 6.387 6.421 6.330 6.365 169,236 -0.06(-0.88%)
Sep 19, 2013 6.465 6.465 6.396 6.421 131,285 -0.03(-0.54%)
Sep 18, 2013 6.400 6.465 6.352 6.456 116,606 +0.03(+0.54%)
Sep 17, 2013 6.408 6.434 6.382 6.421 159,855 -0.02(-0.27%)
Sep 16, 2013 6.491 6.504 6.421 6.439 209,339 -0.00(-0.07%)
Sep 13, 2013 6.400 6.452 6.382 6.443 168,118 +0.01(+0.20%)
Sep 12, 2013 6.378 6.443 6.361 6.430 120,655 +0.03(+0.47%)
Sep 11, 2013 6.369 6.460 6.335 6.400 181,654 +0.04(+0.68%)
Sep 10, 2013 6.296 6.356 6.296 6.356 143,000 +0.05(+0.76%)
Sep 09, 2013 6.235 6.356 6.209 6.309 464,088 +0.10(+1.61%)
Sep 06, 2013 6.300 6.309 6.170 6.209 355,493 -0.09(-1.45%)
Sep 05, 2013 6.456 6.504 6.261 6.300 506,039 -0.16(-2.42%)
Sep 04, 2013 6.434 6.495 6.395 6.456 172,036 -0.01(-0.13%)
Sep 03, 2013 6.573 6.573 6.443 6.465 127,443 -0.04(-0.60%)
Aug 30, 2013 6.495 6.556 6.456 6.504 76,751 -0.02(-0.26%)
Aug 29, 2013 6.452 6.534 6.426 6.521 145,219 +0.04(+0.60%)
Aug 28, 2013 6.430 6.538 6.430 6.482 212,843 +0.01(+0.20%)
Aug 27, 2013 6.500 6.569 6.409 6.469 218,346 -0.06(-0.86%)
Aug 26, 2013 6.586 6.707 6.500 6.525 296,916 -0.10(-1.50%)
Aug 23, 2013 6.685 6.711 6.603 6.625 230,504 -0.05(-0.78%)
Aug 22, 2013 6.944 6.944 6.676 6.676 451,969 -0.28(-4.03%)
Aug 21, 2013 6.905 6.992 6.836 6.957 230,647 +0.08(+1.19%)
Aug 20, 2013 6.875 6.991 6.802 6.875 226,908 -0.03(-0.38%)
Aug 19, 2013 6.724 6.970 6.698 6.901 284,997 +0.16(+2.30%)
Aug 16, 2013 6.862 6.884 6.733 6.746 204,110 -0.19(-2.68%)
Aug 15, 2013 6.944 6.953 6.828 6.931 170,992 -0.01(-0.19%)
Aug 14, 2013 6.901 7.030 6.901 6.944 177,730 -0.01(-0.12%)
Aug 13, 2013 6.871 6.978 6.827 6.953 108,632 +0.03(+0.50%)
Aug 12, 2013 6.922 6.959 6.815 6.918 150,754 -0.01(-0.12%)
Aug 09, 2013 6.758 7.060 6.737 6.927 159,351 +0.10(+1.52%)
Aug 08, 2013 6.763 6.853 6.698 6.823 196,164 +0.05(+0.76%)
Aug 07, 2013 6.763 6.849 6.763 6.771 266,036 -0.03(-0.44%)
Aug 06, 2013 6.771 6.810 6.733 6.802 122,615 +0.05(+0.70%)
Aug 05, 2013 6.767 6.831 6.741 6.754 158,975 -0.04(-0.63%)
Aug 02, 2013 6.750 6.875 6.698 6.797 174,391 -0.02(-0.25%)
Aug 01, 2013 6.754 6.862 6.754 6.815 179,678 +0.06(+0.88%)
Jul 31, 2013 6.699 6.760 6.699 6.755 122,145 +0.03(+0.45%)
Jul 30, 2013 6.747 6.811 6.669 6.725 209,028 -0.04(-0.63%)
Jul 29, 2013 6.755 6.849 6.738 6.768 193,566 -0.00(-0.06%)
Jul 26, 2013 6.802 6.927 6.714 6.772 228,742 -0.09(-1.38%)
Jul 25, 2013 6.802 6.867 6.802 6.867 174,879 +0.05(+0.69%)
Jul 24, 2013 6.815 6.824 6.734 6.820 209,599 +0.04(+0.57%)
Jul 23, 2013 6.669 6.811 6.545 6.781 340,251 +0.12(+1.80%)
Jul 22, 2013 6.688 6.695 6.618 6.661 131,295 +0.02(+0.26%)
Jul 19, 2013 6.635 6.692 6.631 6.644 157,909 -0.03(-0.45%)
Jul 18, 2013 6.669 6.729 6.648 6.674 188,144 -0.02(-0.26%)
Jul 17, 2013 6.652 6.738 6.652 6.691 177,081 +0.03(+0.45%)
Jul 16, 2013 6.669 6.695 6.614 6.661 125,694 -0.03(-0.51%)
Jul 15, 2013 6.652 6.695 6.626 6.695 164,289 +0.06(+0.84%)
Jul 12, 2013 6.545 6.652 6.523 6.639 234,008 +0.01(+0.19%)
Jul 11, 2013 6.558 6.639 6.545 6.626 270,331 +0.07(+1.11%)
Jul 10, 2013 6.506 6.579 6.506 6.554 117,876 +0.01(+0.13%)
Jul 09, 2013 6.463 6.579 6.322 6.545 197,764 +0.11(+1.73%)
Jul 08, 2013 6.459 6.519 6.382 6.433 158,151 -0.06(-0.86%)
Jul 05, 2013 6.481 6.639 6.399 6.489 172,653 +0.03(+0.50%)
Jul 03, 2013 6.433 6.476 6.356 6.457 115,041 -0.01(-0.23%)
Jul 02, 2013 6.541 6.541 6.455 6.472 177,036 -0.06(-0.85%)
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.