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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 30, 2015 6.150 6.174 6.150 6.159 110,895 -0.00(-0.08%)
Jan 29, 2015 6.174 6.178 6.145 6.164 176,493 +0.01(+0.15%)
Jan 28, 2015 6.202 6.202 6.145 6.155 287,888 -0.05(-0.77%)
Jan 27, 2015 6.178 6.202 6.164 6.202 111,209 -0.01(-0.23%)
Jan 26, 2015 6.178 6.226 6.174 6.216 295,478 +0.02(+0.38%)
Jan 23, 2015 6.159 6.193 6.159 6.193 131,361 +0.03(+0.46%)
Jan 22, 2015 6.164 6.188 6.145 6.164 209,399 +0.02(+0.31%)
Jan 21, 2015 6.164 6.164 6.136 6.145 203,689 +0.01(+0.16%)
Jan 20, 2015 6.193 6.193 6.131 6.136 250,375 -0.04(-0.69%)
Jan 16, 2015 6.164 6.178 6.155 6.178 148,673 +0.03(+0.54%)
Jan 15, 2015 6.183 6.183 6.128 6.145 139,935 -0.02(-0.31%)
Jan 14, 2015 6.074 6.169 6.074 6.164 241,551 -0.02(-0.31%)
Jan 13, 2015 6.183 6.188 6.140 6.183 136,474 +0.00(+0.00%)
Jan 12, 2015 6.174 6.183 6.152 6.183 161,755 +0.01(+0.15%)
Jan 09, 2015 6.150 6.174 6.131 6.174 148,347 +0.04(+0.70%)
Jan 08, 2015 6.117 6.150 6.112 6.131 138,638 +0.01(+0.16%)
Jan 07, 2015 6.121 6.145 6.102 6.121 108,244 +0.03(+0.55%)
Jan 06, 2015 6.131 6.140 6.069 6.088 170,222 -0.06(-0.93%)
Jan 05, 2015 6.155 6.159 6.126 6.145 139,054 -0.03(-0.54%)
Jan 02, 2015 6.155 6.178 6.127 6.178 132,038 +0.02(+0.40%)
Dec 31, 2014 6.054 6.154 6.154 6.154 625,589 +0.09(+1.56%)
Dec 30, 2014 6.102 6.106 6.007 6.059 702,577 -0.05(-0.77%)
Dec 29, 2014 6.102 6.149 6.083 6.106 447,851 -0.02(-0.31%)
Dec 26, 2014 6.130 6.153 6.108 6.125 169,080 -0.02(-0.31%)
Dec 24, 2014 6.083 6.144 6.144 6.144 357,721 +0.07(+1.09%)
Dec 23, 2014 6.054 6.182 6.054 6.078 598,984 +0.02(+0.39%)
Dec 22, 2014 6.149 6.163 6.054 6.054 429,739 -0.08(-1.31%)
Dec 19, 2014 6.078 6.158 6.078 6.135 358,429 +0.05(+0.78%)
Dec 18, 2014 6.125 6.134 6.068 6.087 405,971 -0.00(-0.08%)
Dec 17, 2014 5.974 6.111 5.974 6.092 324,788 +0.11(+1.82%)
Dec 16, 2014 6.021 6.054 5.983 5.983 228,725 -0.07(-1.17%)
Dec 15, 2014 6.149 6.149 6.031 6.054 283,513 -0.06(-0.93%)
Dec 12, 2014 6.177 6.196 6.073 6.111 326,486 -0.14(-2.27%)
Dec 11, 2014 6.258 6.286 6.248 6.253 394,609 -0.01(-0.23%)
Dec 10, 2014 6.253 6.267 6.182 6.267 544,247 -0.02(-0.30%)
Dec 09, 2014 6.139 6.286 6.139 6.286 932,895 +0.11(+1.84%)
Dec 08, 2014 6.154 6.173 6.149 6.173 374,047 -0.00(-0.08%)
Dec 05, 2014 6.182 6.191 6.173 6.177 300,430 -0.01(-0.23%)
Dec 04, 2014 6.168 6.201 6.163 6.191 300,576 +0.01(+0.15%)
Dec 03, 2014 6.154 6.191 6.154 6.182 323,830 +0.02(+0.38%)
Dec 02, 2014 6.168 6.173 6.144 6.158 264,102 -0.01(-0.15%)
Dec 01, 2014 6.168 6.177 6.168 6.168 116,047 -0.00(-0.02%)
Nov 28, 2014 6.173 6.178 6.150 6.169 106,177 +0.00(+0.08%)
Nov 26, 2014 6.164 6.164 6.164 6.164 167,041 +0.01(+0.15%)
Nov 25, 2014 6.164 6.173 6.146 6.155 199,317 +0.00(+0.08%)
Nov 24, 2014 6.141 6.150 6.136 6.150 251,991 +0.01(+0.15%)
Nov 21, 2014 6.155 6.169 6.117 6.141 661,075 -0.01(-0.15%)
Nov 20, 2014 6.126 6.155 6.108 6.150 264,276 +0.02(+0.31%)
Nov 19, 2014 6.141 6.150 6.098 6.131 406,532 -0.00(-0.08%)
Nov 18, 2014 6.136 6.153 6.126 6.136 284,406 +0.00(+0.00%)
Nov 17, 2014 6.155 6.169 6.136 6.136 205,023 -0.04(-0.61%)
Nov 14, 2014 6.150 6.173 6.136 6.173 317,481 +0.01(+0.23%)
Nov 13, 2014 6.141 6.173 6.141 6.159 294,044 +0.00(+0.08%)
Nov 12, 2014 6.117 6.155 6.098 6.155 252,212 +0.03(+0.54%)
Nov 11, 2014 6.079 6.122 6.079 6.122 522,237 +0.02(+0.39%)
Nov 10, 2014 6.117 6.126 6.098 6.098 172,369 -0.03(-0.45%)
Nov 07, 2014 6.112 6.130 6.108 6.126 124,567 -0.01(-0.09%)
Nov 06, 2014 6.150 6.150 6.103 6.131 207,969 -0.00(-0.08%)
Nov 05, 2014 6.164 6.173 6.131 6.136 235,155 -0.03(-0.53%)
Nov 04, 2014 6.178 6.188 6.164 6.169 106,503 -0.02(-0.38%)
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.