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 )

10.50 -0.05 (-0.47%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 (%)
Feb 28, 2020 7.907 7.907 7.643 7.762 309,908 -0.24(-2.97%)
Feb 27, 2020 8.105 8.127 7.979 7.999 155,646 -0.13(-1.62%)
Feb 26, 2020 8.170 8.230 8.124 8.131 80,797 -0.04(-0.48%)
Feb 25, 2020 8.217 8.229 8.105 8.170 166,939 -0.02(-0.24%)
Feb 24, 2020 8.249 8.252 8.164 8.190 115,110 -0.09(-1.11%)
Feb 21, 2020 8.276 8.289 8.259 8.282 136,590 +0.01(+0.08%)
Feb 20, 2020 8.236 8.276 8.236 8.276 55,311 +0.05(+0.64%)
Feb 19, 2020 8.243 8.269 8.223 8.223 141,128 -0.02(-0.24%)
Feb 18, 2020 8.249 8.269 8.203 8.243 94,215 +0.02(+0.24%)
Feb 14, 2020 8.256 8.269 8.197 8.223 173,166 -0.02(-0.24%)
Feb 13, 2020 8.243 8.296 8.223 8.243 182,111 -0.01(-0.16%)
Feb 12, 2020 8.263 8.269 8.243 8.256 73,194 -0.00(-0.00%)
Feb 11, 2020 8.256 8.269 8.245 8.256 45,355 +0.01(+0.16%)
Feb 10, 2020 8.236 8.266 8.236 8.243 64,271 +0.03(+0.32%)
Feb 07, 2020 8.217 8.236 8.184 8.217 150,553 +0.01(+0.08%)
Feb 06, 2020 8.210 8.223 8.197 8.210 104,233 -0.01(-0.16%)
Feb 05, 2020 8.243 8.256 8.223 8.223 45,190 -0.02(-0.24%)
Feb 04, 2020 8.236 8.282 8.236 8.243 51,315 +0.01(+0.08%)
Feb 03, 2020 8.236 8.249 8.190 8.236 142,204 -0.00(-0.06%)
Jan 31, 2020 8.274 8.310 8.209 8.241 127,867 -0.03(-0.40%)
Jan 30, 2020 8.294 8.313 8.261 8.274 128,507 -0.01(-0.08%)
Jan 29, 2020 8.326 8.326 8.281 8.281 174,815 -0.04(-0.47%)
Jan 28, 2020 8.294 8.339 8.274 8.320 110,937 +0.06(+0.71%)
Jan 27, 2020 8.320 8.321 8.261 8.261 69,676 -0.10(-1.25%)
Jan 24, 2020 8.346 8.372 8.333 8.366 178,891 +0.05(+0.63%)
Jan 23, 2020 8.281 8.358 8.281 8.313 78,309 +0.01(+0.08%)
Jan 22, 2020 8.300 8.326 8.274 8.307 82,514 +0.05(+0.55%)
Jan 21, 2020 8.209 8.294 8.209 8.261 75,785 +0.04(+0.48%)
Jan 17, 2020 8.333 8.346 8.169 8.222 145,282 -0.10(-1.18%)
Jan 16, 2020 8.281 8.320 8.281 8.320 90,964 +0.04(+0.47%)
Jan 15, 2020 8.300 8.307 8.248 8.281 103,584 -0.01(-0.16%)
Jan 14, 2020 8.274 8.294 8.248 8.294 73,860 +0.03(+0.32%)
Jan 13, 2020 8.281 8.281 8.248 8.267 54,329 -0.01(-0.16%)
Jan 10, 2020 8.241 8.281 8.241 8.281 123,589 +0.07(+0.80%)
Jan 09, 2020 8.241 8.261 8.166 8.215 139,026 +0.00(+0.00%)
Jan 08, 2020 8.163 8.248 8.163 8.215 189,894 +0.07(+0.88%)
Jan 07, 2020 8.117 8.156 8.102 8.143 125,109 +0.04(+0.48%)
Jan 06, 2020 8.065 8.117 8.065 8.104 132,509 +0.00(+0.00%)
Jan 03, 2020 8.143 8.150 8.084 8.104 122,061 -0.05(-0.56%)
Jan 02, 2020 8.163 8.163 8.117 8.150 69,303 -0.01(-0.14%)
Dec 31, 2019 8.129 8.207 8.129 8.161 141,784 +0.03(+0.32%)
Dec 30, 2019 8.109 8.142 8.109 8.135 125,346 +0.03(+0.32%)
Dec 27, 2019 8.083 8.161 8.083 8.109 155,932 +0.07(+0.81%)
Dec 26, 2019 8.070 8.109 8.037 8.044 100,314 -0.05(-0.56%)
Dec 24, 2019 8.064 8.090 8.064 8.090 88,576 +0.01(+0.08%)
Dec 23, 2019 8.064 8.109 8.031 8.083 152,447 -0.03(-0.32%)
Dec 20, 2019 8.109 8.110 8.070 8.109 230,053 +0.00(+0.00%)
Dec 19, 2019 8.057 8.122 8.031 8.109 169,000 +0.07(+0.89%)
Dec 18, 2019 7.998 8.037 7.982 8.037 122,671 +0.05(+0.65%)
Dec 17, 2019 7.940 7.998 7.940 7.985 155,755 +0.05(+0.57%)
Dec 16, 2019 7.940 7.972 7.906 7.940 241,788 +0.01(+0.16%)
Dec 13, 2019 7.907 7.940 7.875 7.927 200,989 -0.02(-0.25%)
Dec 12, 2019 7.953 7.992 7.933 7.946 130,230 -0.01(-0.08%)
Dec 11, 2019 7.907 7.966 7.888 7.953 216,536 +0.06(+0.74%)
Dec 10, 2019 7.907 7.907 7.855 7.894 173,845 -0.01(-0.16%)
Dec 09, 2019 7.972 8.011 7.875 7.907 287,983 -0.09(-1.14%)
Dec 06, 2019 7.946 7.998 7.946 7.998 152,087 +0.03(+0.41%)
Dec 05, 2019 7.920 7.972 7.842 7.966 207,532 +0.04(+0.49%)
Dec 04, 2019 7.842 7.940 7.842 7.927 131,118 +0.06(+0.74%)
Dec 03, 2019 7.862 7.868 7.758 7.868 142,090 -0.01(-0.08%)
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.