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 )

10.42 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 28, 2021 9.540 9.577 9.480 9.488 347,097 -0.01(-0.16%)
May 27, 2021 9.510 9.548 9.495 9.503 316,828 -0.00(-0.00%)
May 26, 2021 9.570 9.570 9.488 9.503 249,504 -0.07(-0.71%)
May 25, 2021 9.450 9.570 9.442 9.570 219,715 +0.13(+1.36%)
May 24, 2021 9.465 9.525 9.442 9.442 143,209 +0.01(+0.08%)
May 21, 2021 9.435 9.458 9.427 9.435 206,517 +0.00(+0.00%)
May 20, 2021 9.360 9.450 9.322 9.435 110,861 +0.08(+0.89%)
May 19, 2021 9.345 9.435 9.337 9.352 231,424 -0.02(-0.16%)
May 18, 2021 9.382 9.382 9.314 9.367 106,013 +0.00(+0.00%)
May 17, 2021 9.314 9.382 9.299 9.367 194,027 +0.07(+0.73%)
May 14, 2021 9.307 9.322 9.269 9.299 115,688 +0.00(+0.00%)
May 13, 2021 9.277 9.337 9.269 9.299 162,569 +0.06(+0.65%)
May 12, 2021 9.254 9.322 9.239 9.239 215,189 -0.03(-0.32%)
May 11, 2021 9.262 9.269 9.194 9.269 184,394 +0.02(+0.24%)
May 10, 2021 9.314 9.322 9.239 9.247 182,574 -0.07(-0.73%)
May 07, 2021 9.330 9.345 9.272 9.314 174,805 -0.04(-0.40%)
May 06, 2021 9.254 9.352 9.224 9.352 274,389 +0.11(+1.14%)
May 05, 2021 9.239 9.269 9.224 9.247 197,743 -0.01(-0.08%)
May 04, 2021 9.224 9.254 9.201 9.254 222,537 +0.02(+0.16%)
May 03, 2021 9.217 9.269 9.217 9.239 189,136 +0.03(+0.31%)
Apr 30, 2021 9.181 9.211 9.151 9.211 282,453 +0.01(+0.16%)
Apr 29, 2021 9.173 9.211 9.121 9.196 350,334 +0.06(+0.65%)
Apr 28, 2021 9.106 9.173 9.106 9.136 158,904 +0.02(+0.25%)
Apr 27, 2021 9.084 9.144 9.061 9.114 220,871 +0.04(+0.45%)
Apr 26, 2021 9.061 9.091 9.046 9.073 128,119 +0.01(+0.12%)
Apr 23, 2021 9.017 9.076 9.017 9.061 154,880 +0.04(+0.50%)
Apr 22, 2021 9.046 9.060 9.002 9.017 237,290 -0.02(-0.25%)
Apr 21, 2021 9.106 9.121 9.024 9.039 298,245 -0.04(-0.49%)
Apr 20, 2021 9.166 9.166 9.069 9.084 280,632 -0.06(-0.65%)
Apr 19, 2021 9.136 9.233 9.099 9.144 302,044 -0.01(-0.08%)
Apr 16, 2021 9.166 9.218 9.136 9.151 183,126 -0.04(-0.41%)
Apr 15, 2021 9.248 9.278 9.144 9.188 231,302 -0.03(-0.32%)
Apr 14, 2021 9.188 9.271 9.188 9.218 262,913 +0.02(+0.24%)
Apr 13, 2021 9.144 9.203 9.121 9.196 164,675 +0.06(+0.65%)
Apr 12, 2021 9.121 9.181 9.121 9.136 150,523 +0.01(+0.08%)
Apr 09, 2021 9.166 9.173 9.121 9.129 152,337 -0.01(-0.08%)
Apr 08, 2021 9.203 9.211 9.121 9.136 139,198 -0.05(-0.57%)
Apr 07, 2021 9.069 9.211 9.055 9.188 287,926 +0.14(+1.57%)
Apr 06, 2021 9.024 9.069 9.024 9.046 133,363 +0.02(+0.25%)
Apr 05, 2021 9.151 9.151 9.002 9.024 332,044 -0.13(-1.39%)
Apr 01, 2021 9.099 9.166 9.091 9.151 193,968 +0.07(+0.72%)
Mar 31, 2021 9.123 9.167 9.086 9.086 337,531 -0.06(-0.65%)
Mar 30, 2021 9.123 9.189 9.108 9.145 208,113 +0.03(+0.33%)
Mar 29, 2021 9.086 9.152 9.086 9.115 186,459 +0.01(+0.08%)
Mar 26, 2021 9.063 9.137 9.063 9.108 115,777 +0.04(+0.49%)
Mar 25, 2021 8.952 9.123 8.952 9.063 240,250 +0.07(+0.82%)
Mar 24, 2021 9.049 9.049 8.937 8.989 212,525 -0.03(-0.33%)
Mar 23, 2021 9.093 9.100 9.019 9.019 269,724 -0.09(-0.98%)
Mar 22, 2021 9.115 9.197 9.063 9.108 338,186 +0.01(+0.16%)
Mar 19, 2021 9.086 9.148 9.071 9.093 173,125 -0.01(-0.08%)
Mar 18, 2021 9.078 9.264 9.078 9.100 586,054 -0.01(-0.08%)
Mar 17, 2021 9.034 9.152 9.034 9.108 136,777 +0.04(+0.41%)
Mar 16, 2021 9.041 9.123 9.034 9.071 164,871 +0.05(+0.58%)
Mar 15, 2021 8.960 9.071 8.945 9.019 398,085 +0.09(+1.00%)
Mar 12, 2021 8.819 8.937 8.819 8.930 187,294 +0.10(+1.09%)
Mar 11, 2021 8.960 9.034 8.789 8.834 379,311 -0.10(-1.16%)
Mar 10, 2021 8.952 8.989 8.930 8.937 185,553 -0.01(-0.17%)
Mar 09, 2021 8.960 9.012 8.930 8.952 159,675 +0.01(+0.17%)
Mar 08, 2021 8.826 8.967 8.826 8.937 234,131 +0.10(+1.17%)
Mar 05, 2021 8.789 8.863 8.708 8.834 268,392 +0.04(+0.51%)
Mar 04, 2021 8.952 8.997 8.767 8.789 213,928 -0.20(-2.23%)
Mar 03, 2021 9.049 9.056 8.974 8.989 116,320 -0.06(-0.66%)
Mar 02, 2021 8.900 9.049 8.900 9.049 232,000 +0.10(+1.16%)
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.