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 )

10.30 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2015 6.083 6.068 6.068 6.068 419,036 -0.01(-0.24%)
Dec 30, 2015 6.004 6.083 5.995 6.083 430,423 +0.08(+1.31%)
Dec 29, 2015 6.004 6.004 5.955 6.004 257,842 +0.04(+0.74%)
Dec 28, 2015 5.946 5.990 5.941 5.960 434,759 -0.01(-0.25%)
Dec 24, 2015 6.063 5.975 5.975 5.975 153,042 -0.04(-0.73%)
Dec 23, 2015 6.088 6.103 6.019 6.019 209,284 -0.02(-0.41%)
Dec 22, 2015 6.044 6.068 6.034 6.044 185,534 +0.02(+0.41%)
Dec 21, 2015 5.995 6.059 5.995 6.019 160,589 +0.02(+0.41%)
Dec 18, 2015 6.019 6.063 5.995 5.995 224,543 -0.04(-0.73%)
Dec 17, 2015 6.004 6.078 5.946 6.039 242,695 +0.02(+0.33%)
Dec 16, 2015 5.842 6.020 5.823 6.019 327,379 +0.19(+3.20%)
Dec 15, 2015 5.798 5.842 5.778 5.833 238,590 +0.05(+0.94%)
Dec 14, 2015 5.891 5.891 5.754 5.778 288,585 -0.15(-2.49%)
Dec 11, 2015 5.995 5.995 5.901 5.926 256,975 -0.07(-1.15%)
Dec 10, 2015 6.000 6.009 5.970 5.995 219,543 +0.01(+0.25%)
Dec 09, 2015 5.995 6.014 5.965 5.980 193,338 +0.00(+0.08%)
Dec 08, 2015 5.995 6.013 5.975 5.975 97,444 -0.02(-0.41%)
Dec 07, 2015 5.995 6.014 5.970 6.000 241,435 -0.00(-0.08%)
Dec 04, 2015 6.014 6.034 5.975 6.004 168,003 +0.00(+0.00%)
Dec 03, 2015 6.014 6.024 5.985 6.004 245,228 +0.01(+0.16%)
Dec 02, 2015 6.063 6.078 5.995 5.995 155,275 -0.05(-0.89%)
Dec 01, 2015 6.093 6.093 6.044 6.049 92,558 -0.02(-0.28%)
Nov 30, 2015 6.027 6.066 6.023 6.066 119,801 +0.05(+0.89%)
Nov 27, 2015 6.041 6.046 6.012 6.012 50,671 +0.00(+0.00%)
Nov 25, 2015 6.007 6.012 6.012 6.012 131,654 +0.01(+0.24%)
Nov 24, 2015 5.993 6.024 5.988 5.998 191,456 -0.03(-0.57%)
Nov 23, 2015 6.017 6.076 6.017 6.032 210,746 +0.00(+0.08%)
Nov 20, 2015 5.973 6.032 5.973 6.027 138,448 +0.04(+0.73%)
Nov 19, 2015 5.978 5.998 5.978 5.983 96,083 +0.00(+0.00%)
Nov 18, 2015 5.968 5.998 5.968 5.983 149,191 +0.00(+0.00%)
Nov 17, 2015 5.958 5.993 5.958 5.983 128,700 +0.02(+0.41%)
Nov 16, 2015 5.978 5.997 5.958 5.958 169,982 -0.01(-0.25%)
Nov 13, 2015 5.978 6.017 5.954 5.973 160,854 +0.01(+0.25%)
Nov 12, 2015 6.022 6.037 5.958 5.958 97,946 -0.06(-1.05%)
Nov 11, 2015 6.022 6.032 5.983 6.022 117,309 +0.00(+0.00%)
Nov 10, 2015 6.012 6.032 5.983 6.022 178,462 +0.00(+0.00%)
Nov 09, 2015 6.076 6.076 5.958 6.022 362,445 -0.07(-1.12%)
Nov 06, 2015 6.090 6.100 6.037 6.090 127,684 +0.00(+0.00%)
Nov 05, 2015 6.100 6.100 6.056 6.090 97,602 +0.01(+0.24%)
Nov 04, 2015 6.125 6.129 6.066 6.076 222,983 -0.03(-0.56%)
Nov 03, 2015 6.105 6.115 6.076 6.110 241,706 +0.01(+0.24%)
Nov 02, 2015 6.090 6.100 6.067 6.095 116,687 +0.02(+0.28%)
Oct 30, 2015 6.117 6.117 6.044 6.078 143,907 -0.01(-0.24%)
Oct 29, 2015 6.093 6.117 6.088 6.093 79,790 +0.00(+0.08%)
Oct 28, 2015 6.073 6.112 6.073 6.088 234,754 -0.03(-0.48%)
Oct 27, 2015 6.117 6.127 6.088 6.117 116,288 +0.01(+0.16%)
Oct 26, 2015 6.170 6.190 6.098 6.107 95,344 -0.06(-1.05%)
Oct 23, 2015 6.180 6.190 6.136 6.172 134,800 +0.03(+0.42%)
Oct 22, 2015 6.190 6.214 6.132 6.146 131,997 -0.01(-0.24%)
Oct 21, 2015 6.190 6.190 6.134 6.161 63,993 +0.00(+0.00%)
Oct 20, 2015 6.233 6.241 6.141 6.161 88,989 -0.07(-1.09%)
Oct 19, 2015 6.185 6.277 6.185 6.229 124,305 +0.04(+0.71%)
Oct 16, 2015 6.132 6.190 6.119 6.185 163,663 +0.05(+0.87%)
Oct 15, 2015 6.136 6.136 6.083 6.132 107,332 +0.01(+0.16%)
Oct 14, 2015 6.127 6.127 6.078 6.122 85,669 -0.00(-0.08%)
Oct 13, 2015 6.127 6.156 6.112 6.127 113,534 +0.00(+0.08%)
Oct 12, 2015 6.161 6.165 6.098 6.122 97,570 -0.06(-0.94%)
Oct 09, 2015 6.136 6.189 6.136 6.180 56,845 +0.04(+0.63%)
Oct 08, 2015 6.088 6.156 6.068 6.141 62,382 +0.07(+1.20%)
Oct 07, 2015 6.068 6.102 6.059 6.068 91,014 +0.01(+0.16%)
Oct 06, 2015 6.093 6.093 6.034 6.059 142,652 -0.03(-0.56%)
Oct 05, 2015 6.054 6.093 6.049 6.093 89,372 +0.02(+0.40%)
Oct 02, 2015 6.078 6.078 6.020 6.068 124,402 -0.01(-0.16%)
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.