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 -0.00 (-0.05%)
Official Closing 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 (%)
Aug 31, 2022 8.633 8.675 8.600 8.633 56,363 -0.01(-0.10%)
Aug 30, 2022 8.783 8.783 8.625 8.642 51,421 -0.10(-1.14%)
Aug 29, 2022 8.708 8.766 8.700 8.741 43,710 +0.04(+0.48%)
Aug 26, 2022 8.716 8.758 8.683 8.700 76,846 -0.02(-0.19%)
Aug 25, 2022 8.850 8.875 8.667 8.716 96,580 -0.08(-0.95%)
Aug 24, 2022 8.825 8.858 8.769 8.800 47,326 +0.02(+0.19%)
Aug 23, 2022 8.733 8.800 8.725 8.783 29,837 +0.07(+0.76%)
Aug 22, 2022 8.683 8.716 8.658 8.716 74,083 +0.01(+0.10%)
Aug 19, 2022 8.916 8.916 8.692 8.708 218,179 -0.21(-2.33%)
Aug 18, 2022 9.008 9.008 8.850 8.916 102,936 -0.08(-0.92%)
Aug 17, 2022 9.024 9.024 8.966 8.999 51,954 -0.03(-0.37%)
Aug 16, 2022 8.983 9.033 8.983 9.033 67,494 +0.04(+0.46%)
Aug 15, 2022 9.066 9.066 8.958 8.991 105,576 -0.08(-0.92%)
Aug 12, 2022 9.024 9.141 8.983 9.074 97,218 +0.08(+0.93%)
Aug 11, 2022 8.841 8.999 8.783 8.991 396,157 +0.21(+2.37%)
Aug 10, 2022 8.850 8.858 8.716 8.783 177,633 +0.02(+0.19%)
Aug 09, 2022 8.758 8.891 8.750 8.766 165,010 -0.04(-0.47%)
Aug 08, 2022 8.650 8.850 8.650 8.808 111,856 +0.16(+1.83%)
Aug 05, 2022 8.608 8.658 8.541 8.650 48,895 +0.02(+0.29%)
Aug 04, 2022 8.575 8.650 8.558 8.625 86,010 +0.06(+0.68%)
Aug 03, 2022 8.567 8.592 8.529 8.567 141,517 +0.05(+0.59%)
Aug 02, 2022 8.583 8.625 8.517 8.517 165,789 -0.13(-1.54%)
Aug 01, 2022 8.575 8.683 8.575 8.650 121,176 +0.06(+0.70%)
Jul 29, 2022 8.549 8.673 8.532 8.590 141,834 +0.07(+0.87%)
Jul 28, 2022 8.458 8.516 8.400 8.516 88,134 +0.12(+1.38%)
Jul 27, 2022 8.384 8.441 8.293 8.400 158,496 +0.09(+1.09%)
Jul 26, 2022 8.326 8.342 8.301 8.309 91,325 -0.03(-0.40%)
Jul 25, 2022 8.375 8.375 8.326 8.342 79,598 +0.02(+0.30%)
Jul 22, 2022 8.367 8.429 8.301 8.318 152,910 -0.04(-0.49%)
Jul 21, 2022 8.260 8.367 8.239 8.359 181,273 +0.12(+1.40%)
Jul 20, 2022 8.293 8.301 8.235 8.243 138,957 -0.01(-0.10%)
Jul 19, 2022 8.227 8.261 8.177 8.251 113,458 +0.09(+1.11%)
Jul 18, 2022 8.202 8.202 8.136 8.161 94,037 +0.02(+0.20%)
Jul 15, 2022 8.144 8.165 8.037 8.144 160,583 +0.03(+0.41%)
Jul 14, 2022 8.103 8.119 8.045 8.111 130,437 +0.00(+0.00%)
Jul 13, 2022 8.086 8.128 7.871 8.111 1,805,058 +0.00(+0.00%)
Jul 12, 2022 8.235 8.257 8.095 8.111 146,294 -0.10(-1.21%)
Jul 11, 2022 8.251 8.280 8.202 8.210 106,947 -0.05(-0.60%)
Jul 08, 2022 8.202 8.276 8.194 8.260 27,693 +0.00(+0.00%)
Jul 07, 2022 8.218 8.268 8.185 8.260 119,247 +0.08(+1.01%)
Jul 06, 2022 8.218 8.227 8.128 8.177 78,031 -0.02(-0.30%)
Jul 05, 2022 8.251 8.251 8.177 8.202 72,977 -0.06(-0.70%)
Jul 01, 2022 8.185 8.260 8.177 8.260 84,497 +0.07(+0.83%)
Jun 30, 2022 8.323 8.323 8.176 8.192 187,952 -0.11(-1.38%)
Jun 29, 2022 8.331 8.364 8.299 8.307 89,693 -0.07(-0.78%)
Jun 28, 2022 8.422 8.422 8.282 8.372 85,354 -0.02(-0.20%)
Jun 27, 2022 8.487 8.487 8.372 8.389 120,245 -0.07(-0.87%)
Jun 24, 2022 8.438 8.495 8.438 8.463 88,234 +0.05(+0.58%)
Jun 23, 2022 8.512 8.512 8.372 8.413 84,927 -0.01(-0.10%)
Jun 22, 2022 8.274 8.454 8.217 8.422 167,744 +0.15(+1.78%)
Jun 21, 2022 8.307 8.315 8.233 8.274 73,921 +0.04(+0.50%)
Jun 17, 2022 8.233 8.278 8.184 8.233 159,626 +0.02(+0.20%)
Jun 16, 2022 8.602 8.602 8.184 8.217 333,845 -0.46(-5.29%)
Jun 15, 2022 8.848 8.922 8.618 8.676 123,236 -0.04(-0.42%)
Jun 14, 2022 8.610 8.766 8.610 8.713 124,929 +0.09(+1.00%)
Jun 13, 2022 8.758 8.782 8.610 8.627 150,515 -0.19(-2.14%)
Jun 10, 2022 8.782 8.848 8.774 8.815 74,381 -0.06(-0.65%)
Jun 09, 2022 8.799 8.881 8.774 8.873 69,469 +0.08(+0.93%)
Jun 08, 2022 8.832 8.848 8.750 8.791 107,497 -0.06(-0.65%)
Jun 07, 2022 8.848 8.864 8.770 8.848 75,444 +0.02(+0.19%)
Jun 06, 2022 8.799 8.856 8.782 8.832 99,788 +0.03(+0.37%)
Jun 03, 2022 8.840 8.889 8.766 8.799 121,521 -0.08(-0.92%)
Jun 02, 2022 8.840 8.905 8.832 8.881 86,050 +0.06(+0.65%)
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.