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 )

10.45 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Jun 30, 2021 9.691 9.713 9.624 9.638 191,359 -0.03(-0.31%)
Jun 29, 2021 9.691 9.736 9.615 9.668 143,393 -0.03(-0.31%)
Jun 28, 2021 9.607 9.698 9.562 9.698 127,904 +0.11(+1.11%)
Jun 25, 2021 9.531 9.592 9.516 9.592 139,381 +0.08(+0.80%)
Jun 24, 2021 9.524 9.524 9.486 9.516 264,454 +0.02(+0.16%)
Jun 23, 2021 9.493 9.660 9.486 9.501 304,996 +0.02(+0.24%)
Jun 22, 2021 9.577 9.584 9.448 9.478 404,734 -0.20(-2.04%)
Jun 21, 2021 9.691 9.691 9.660 9.676 182,276 +0.02(+0.16%)
Jun 18, 2021 9.607 9.691 9.539 9.660 308,801 +0.05(+0.55%)
Jun 17, 2021 9.531 9.744 9.501 9.607 863,117 +0.08(+0.88%)
Jun 16, 2021 9.486 9.569 9.486 9.524 146,941 +0.04(+0.40%)
Jun 15, 2021 9.516 9.517 9.482 9.486 187,736 -0.01(-0.08%)
Jun 14, 2021 9.463 9.493 9.448 9.493 117,306 +0.04(+0.40%)
Jun 11, 2021 9.418 9.463 9.410 9.455 167,674 +0.04(+0.40%)
Jun 10, 2021 9.448 9.501 9.387 9.418 128,296 -0.03(-0.33%)
Jun 09, 2021 9.486 9.509 9.425 9.448 120,900 -0.04(-0.40%)
Jun 08, 2021 9.509 9.516 9.463 9.486 105,553 -0.02(-0.16%)
Jun 07, 2021 9.509 9.516 9.478 9.501 198,172 +0.02(+0.16%)
Jun 04, 2021 9.486 9.531 9.471 9.486 167,610 +0.00(+0.00%)
Jun 03, 2021 9.501 9.539 9.478 9.486 207,623 -0.05(-0.56%)
Jun 02, 2021 9.478 9.539 9.478 9.539 175,811 +0.06(+0.64%)
Jun 01, 2021 9.493 9.509 9.471 9.478 154,218 -0.01(-0.10%)
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%)
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.