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 (%)
Dec 31, 2018 6.860 6.873 6.794 6.794 455,831 +0.01(+0.09%)
Dec 28, 2018 6.733 6.915 6.727 6.788 704,107 +0.05(+0.81%)
Dec 27, 2018 6.703 6.763 6.703 6.733 281,509 -0.01(-0.09%)
Dec 26, 2018 6.666 6.751 6.666 6.739 233,120 +0.07(+1.09%)
Dec 24, 2018 6.618 6.678 6.618 6.666 147,547 +0.02(+0.27%)
Dec 21, 2018 6.581 6.709 6.581 6.648 244,648 -0.01(-0.09%)
Dec 20, 2018 6.848 6.848 6.594 6.654 472,798 -0.15(-2.24%)
Dec 19, 2018 6.873 6.903 6.782 6.806 543,563 -0.07(-1.05%)
Dec 18, 2018 6.958 6.958 6.854 6.879 377,712 -0.04(-0.61%)
Dec 17, 2018 7.012 7.024 6.757 6.921 536,408 -0.07(-0.95%)
Dec 14, 2018 7.048 7.067 6.964 6.988 736,419 -0.08(-1.20%)
Dec 13, 2018 7.115 7.121 7.048 7.073 385,880 -0.05(-0.68%)
Dec 12, 2018 7.115 7.158 7.079 7.121 444,954 +0.01(+0.17%)
Dec 11, 2018 7.133 7.146 7.109 7.109 278,588 -0.02(-0.34%)
Dec 10, 2018 7.121 7.146 7.103 7.133 322,143 +0.01(+0.17%)
Dec 07, 2018 7.133 7.170 7.115 7.121 402,087 -0.05(-0.68%)
Dec 06, 2018 7.109 7.170 7.109 7.170 352,168 -0.05(-0.67%)
Dec 04, 2018 7.218 7.218 7.182 7.218 443,632 +0.02(+0.25%)
Dec 03, 2018 7.188 7.218 7.188 7.200 244,559 +0.05(+0.68%)
Nov 30, 2018 7.194 7.194 7.121 7.152 393,363 -0.01(-0.17%)
Nov 29, 2018 7.158 7.176 7.140 7.164 346,410 +0.01(+0.08%)
Nov 28, 2018 7.170 7.188 7.140 7.158 531,322 -0.02(-0.34%)
Nov 27, 2018 7.218 7.218 7.152 7.182 184,872 -0.02(-0.25%)
Nov 26, 2018 7.176 7.212 7.164 7.200 226,610 +0.04(+0.59%)
Nov 23, 2018 7.176 7.194 7.146 7.158 67,769 -0.01(-0.08%)
Nov 21, 2018 7.164 7.164 7.164 0 -0.01(-0.17%)
Nov 20, 2018 7.200 7.251 7.170 7.176 237,655 -0.08(-1.16%)
Nov 19, 2018 7.321 7.321 7.206 7.260 147,927 -0.08(-1.07%)
Nov 16, 2018 7.423 7.423 7.321 7.339 204,635 -0.10(-1.38%)
Nov 15, 2018 7.387 7.441 7.363 7.441 220,911 +0.05(+0.65%)
Nov 14, 2018 7.357 7.393 7.338 7.393 62,459 -0.01(-0.08%)
Nov 13, 2018 7.327 7.399 7.284 7.399 292,156 +0.10(+1.32%)
Nov 12, 2018 7.321 7.321 7.266 7.303 88,720 +0.01(+0.17%)
Nov 09, 2018 7.290 7.303 7.266 7.290 176,466 -0.01(-0.17%)
Nov 08, 2018 7.303 7.321 7.272 7.303 208,171 +0.01(+0.17%)
Nov 07, 2018 7.254 7.309 7.248 7.290 113,467 +0.05(+0.67%)
Nov 06, 2018 7.242 7.266 7.236 7.242 156,853 +0.00(+0.00%)
Nov 05, 2018 7.254 7.296 7.234 7.242 239,920 -0.01(-0.08%)
Nov 02, 2018 7.284 7.284 7.242 7.248 135,042 -0.01(-0.08%)
Nov 01, 2018 7.236 7.284 7.230 7.254 94,712 +0.02(+0.33%)
Oct 31, 2018 7.248 7.266 7.206 7.230 245,365 -0.02(-0.25%)
Oct 30, 2018 7.266 7.266 7.218 7.248 137,172 -0.02(-0.25%)
Oct 29, 2018 7.326 7.326 7.266 7.266 128,183 +0.00(+0.00%)
Oct 26, 2018 7.308 7.308 7.260 7.266 107,742 -0.03(-0.41%)
Oct 25, 2018 7.272 7.338 7.256 7.296 210,444 +0.02(+0.25%)
Oct 24, 2018 7.338 7.356 7.272 7.278 145,177 -0.09(-1.22%)
Oct 23, 2018 7.338 7.368 7.266 7.368 110,282 +0.04(+0.49%)
Oct 22, 2018 7.362 7.374 7.332 7.332 99,256 -0.04(-0.57%)
Oct 19, 2018 7.350 7.392 7.350 7.374 129,724 +0.02(+0.24%)
Oct 18, 2018 7.386 7.386 7.332 7.356 142,380 -0.05(-0.73%)
Oct 17, 2018 7.404 7.412 7.338 7.410 160,688 +0.04(+0.57%)
Oct 16, 2018 7.338 7.416 7.332 7.368 418,322 +0.03(+0.41%)
Oct 15, 2018 7.344 7.362 7.323 7.338 107,882 +0.02(+0.33%)
Oct 12, 2018 7.344 7.362 7.308 7.314 116,402 -0.02(-0.25%)
Oct 11, 2018 7.350 7.386 7.302 7.332 152,155 -0.01(-0.16%)
Oct 10, 2018 7.416 7.428 7.296 7.344 372,096 -0.07(-0.97%)
Oct 09, 2018 7.464 7.488 7.392 7.416 374,974 -0.06(-0.80%)
Oct 08, 2018 7.476 7.488 7.440 7.476 101,361 +0.03(+0.40%)
Oct 05, 2018 7.572 7.572 7.434 7.446 168,358 -0.11(-1.51%)
Oct 04, 2018 7.590 7.590 7.548 7.560 40,435 -0.02(-0.21%)
Oct 03, 2018 7.590 7.602 7.572 7.577 48,625 +0.00(+0.06%)
Oct 02, 2018 7.608 7.608 7.572 7.572 93,418 -0.03(-0.39%)
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.