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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.631 7.658 7.619 7.653 125,138 +0.03(+0.36%)
Mar 30, 2017 7.664 7.686 7.625 7.625 92,773 -0.04(-0.58%)
Mar 29, 2017 7.653 7.680 7.648 7.669 119,315 +0.01(+0.14%)
Mar 28, 2017 7.631 7.669 7.625 7.658 197,597 +0.03(+0.36%)
Mar 27, 2017 7.625 7.642 7.614 7.631 97,985 -0.02(-0.22%)
Mar 24, 2017 7.658 7.658 7.631 7.647 114,864 -0.01(-0.07%)
Mar 23, 2017 7.653 7.658 7.642 7.653 93,129 -0.01(-0.07%)
Mar 22, 2017 7.609 7.658 7.595 7.658 169,996 +0.03(+0.44%)
Mar 21, 2017 7.642 7.658 7.609 7.625 123,394 -0.02(-0.22%)
Mar 20, 2017 7.653 7.658 7.642 7.642 131,700 -0.02(-0.22%)
Mar 17, 2017 7.658 7.692 7.647 7.658 125,133 -0.01(-0.07%)
Mar 16, 2017 7.636 7.664 7.622 7.664 124,149 +0.06(+0.80%)
Mar 15, 2017 7.614 7.653 7.553 7.603 178,707 -0.01(-0.07%)
Mar 14, 2017 7.658 7.658 7.586 7.609 101,764 -0.06(-0.72%)
Mar 13, 2017 7.680 7.703 7.664 7.664 129,051 -0.05(-0.65%)
Mar 10, 2017 7.609 7.725 7.603 7.714 285,471 +0.11(+1.46%)
Mar 09, 2017 7.658 7.658 7.548 7.603 267,508 -0.06(-0.79%)
Mar 08, 2017 7.664 7.669 7.647 7.664 126,647 +0.01(+0.14%)
Mar 07, 2017 7.664 7.680 7.642 7.653 154,404 -0.03(-0.43%)
Mar 06, 2017 7.669 7.692 7.636 7.686 153,800 +0.01(+0.07%)
Mar 03, 2017 7.653 7.714 7.653 7.680 137,694 +0.03(+0.43%)
Mar 02, 2017 7.625 7.680 7.625 7.647 299,190 -0.02(-0.22%)
Mar 01, 2017 7.680 7.686 7.651 7.664 141,264 +0.03(+0.34%)
Feb 28, 2017 7.665 7.715 7.616 7.638 435,961 -0.02(-0.22%)
Feb 27, 2017 7.665 7.671 7.654 7.654 98,608 -0.01(-0.07%)
Feb 24, 2017 7.627 7.676 7.627 7.660 103,842 +0.00(+0.00%)
Feb 23, 2017 7.660 7.687 7.643 7.660 185,326 +0.00(+0.00%)
Feb 22, 2017 7.638 7.660 7.634 7.660 203,472 +0.02(+0.29%)
Feb 21, 2017 7.627 7.671 7.627 7.638 186,084 +0.01(+0.07%)
Feb 17, 2017 7.632 7.632 7.632 0 -0.01(-0.07%)
Feb 16, 2017 7.671 7.676 7.638 7.638 130,789 -0.04(-0.57%)
Feb 15, 2017 7.660 7.693 7.649 7.682 250,175 +0.03(+0.36%)
Feb 14, 2017 7.621 7.665 7.621 7.654 148,875 +0.03(+0.36%)
Feb 13, 2017 7.682 7.682 7.627 7.627 96,031 -0.01(-0.14%)
Feb 10, 2017 7.643 7.650 7.632 7.638 132,424 +0.01(+0.07%)
Feb 09, 2017 7.632 7.644 7.621 7.632 119,870 -0.01(-0.07%)
Feb 08, 2017 7.643 7.643 7.600 7.638 133,090 +0.00(+0.00%)
Feb 07, 2017 7.643 7.649 7.627 7.638 135,250 +0.00(+0.00%)
Feb 06, 2017 7.638 7.654 7.632 7.638 201,916 -0.01(-0.14%)
Feb 03, 2017 7.621 7.654 7.621 7.649 144,155 +0.03(+0.36%)
Feb 02, 2017 7.616 7.648 7.599 7.621 145,519 +0.01(+0.14%)
Feb 01, 2017 7.626 7.627 7.582 7.610 105,438 +0.00(+0.05%)
Jan 31, 2017 7.600 7.617 7.562 7.606 200,968 +0.00(+0.00%)
Jan 30, 2017 7.573 7.617 7.568 7.606 149,920 +0.03(+0.36%)
Jan 27, 2017 7.595 7.611 7.573 7.579 121,322 -0.01(-0.14%)
Jan 26, 2017 7.589 7.617 7.579 7.589 145,614 -0.01(-0.14%)
Jan 25, 2017 7.568 7.609 7.565 7.600 375,651 +0.04(+0.51%)
Jan 24, 2017 7.535 7.578 7.529 7.562 106,094 +0.02(+0.29%)
Jan 23, 2017 7.535 7.551 7.524 7.540 110,360 +0.02(+0.29%)
Jan 20, 2017 7.535 7.562 7.507 7.518 178,288 -0.01(-0.15%)
Jan 19, 2017 7.584 7.589 7.524 7.529 172,874 -0.06(-0.79%)
Jan 18, 2017 7.584 7.589 7.551 7.589 159,273 +0.02(+0.29%)
Jan 17, 2017 7.568 7.589 7.551 7.568 264,458 -0.02(-0.22%)
Jan 13, 2017 7.584 7.584 7.584 0 -0.01(-0.07%)
Jan 12, 2017 7.595 7.602 7.568 7.589 129,839 +0.00(+0.00%)
Jan 11, 2017 7.584 7.633 7.573 7.589 140,617 -0.01(-0.07%)
Jan 10, 2017 7.557 7.600 7.551 7.595 114,437 +0.03(+0.43%)
Jan 09, 2017 7.584 7.589 7.557 7.562 97,048 -0.01(-0.14%)
Jan 06, 2017 7.617 7.617 7.557 7.573 213,487 -0.03(-0.43%)
Jan 05, 2017 7.589 7.644 7.568 7.606 183,179 +0.02(+0.29%)
Jan 04, 2017 7.579 7.600 7.568 7.584 138,829 +0.00(+0.00%)
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.