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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 29, 2016 6.996 7.054 6.986 7.049 86,702 +0.05(+0.75%)
Jul 28, 2016 6.986 6.996 6.965 6.996 59,836 +0.02(+0.27%)
Jul 27, 2016 6.996 6.996 6.970 6.977 67,305 -0.01(-0.20%)
Jul 26, 2016 6.959 6.996 6.944 6.991 64,232 +0.04(+0.53%)
Jul 25, 2016 6.975 6.975 6.949 6.954 53,211 -0.02(-0.30%)
Jul 22, 2016 6.949 6.981 6.928 6.975 57,695 +0.04(+0.61%)
Jul 21, 2016 6.954 6.981 6.928 6.933 86,970 -0.02(-0.30%)
Jul 20, 2016 6.975 6.996 6.933 6.954 134,072 -0.01(-0.15%)
Jul 19, 2016 7.023 7.023 6.949 6.965 120,302 -0.01(-0.15%)
Jul 18, 2016 6.949 6.996 6.949 6.975 111,554 +0.04(+0.53%)
Jul 15, 2016 6.938 6.949 6.880 6.938 112,810 +0.02(+0.23%)
Jul 14, 2016 6.907 6.923 6.870 6.923 74,055 +0.04(+0.54%)
Jul 13, 2016 6.907 6.907 6.844 6.886 86,240 -0.01(-0.15%)
Jul 12, 2016 6.902 6.944 6.880 6.896 93,428 -0.01(-0.08%)
Jul 11, 2016 6.870 6.917 6.870 6.902 58,890 +0.01(+0.08%)
Jul 08, 2016 6.870 6.917 6.844 6.896 53,260 +0.05(+0.77%)
Jul 07, 2016 6.828 6.844 6.791 6.844 78,289 +0.04(+0.54%)
Jul 06, 2016 6.780 6.823 6.765 6.807 105,232 +0.02(+0.31%)
Jul 05, 2016 6.770 6.786 6.754 6.786 128,937 +0.01(+0.08%)
Jul 01, 2016 6.770 6.780 6.780 6.780 135,250 +0.05(+0.78%)
Jun 30, 2016 6.723 6.733 6.696 6.728 180,802 +0.02(+0.23%)
Jun 29, 2016 6.723 6.764 6.696 6.712 119,165 +0.01(+0.08%)
Jun 28, 2016 6.738 6.775 6.691 6.707 191,158 -0.04(-0.54%)
Jun 27, 2016 6.848 6.848 6.712 6.744 124,215 -0.13(-1.90%)
Jun 24, 2016 6.859 6.911 6.806 6.874 144,404 -0.04(-0.53%)
Jun 23, 2016 6.853 6.927 6.853 6.911 104,756 +0.05(+0.76%)
Jun 22, 2016 6.817 6.859 6.806 6.859 95,715 +0.07(+1.00%)
Jun 21, 2016 6.833 6.853 6.785 6.791 276,691 -0.04(-0.61%)
Jun 20, 2016 6.843 6.885 6.833 6.833 87,960 -0.03(-0.38%)
Jun 17, 2016 6.853 6.859 6.812 6.859 135,425 +0.00(+0.00%)
Jun 16, 2016 6.806 6.864 6.796 6.859 149,423 +0.04(+0.54%)
Jun 15, 2016 6.827 6.843 6.807 6.822 87,211 +0.00(+0.00%)
Jun 14, 2016 6.812 6.822 6.780 6.822 106,523 +0.03(+0.39%)
Jun 13, 2016 6.833 6.843 6.791 6.796 80,822 -0.06(-0.92%)
Jun 10, 2016 6.806 6.859 6.796 6.859 95,480 +0.03(+0.46%)
Jun 09, 2016 6.838 6.848 6.812 6.827 87,368 -0.01(-0.08%)
Jun 08, 2016 6.848 6.864 6.801 6.833 237,187 -0.01(-0.15%)
Jun 07, 2016 6.853 6.853 6.796 6.843 183,929 +0.01(+0.15%)
Jun 06, 2016 6.817 6.833 6.806 6.833 132,424 +0.02(+0.23%)
Jun 03, 2016 6.848 6.848 6.812 6.817 74,518 -0.02(-0.23%)
Jun 02, 2016 6.833 6.853 6.817 6.833 87,704 +0.00(+0.00%)
Jun 01, 2016 6.785 6.853 6.785 6.833 101,452 +0.04(+0.54%)
May 31, 2016 6.838 6.838 6.785 6.796 140,353 -0.02(-0.23%)
May 27, 2016 6.832 6.811 6.811 6.811 39,173 -0.02(-0.30%)
May 26, 2016 6.801 6.864 6.790 6.832 139,343 +0.04(+0.54%)
May 25, 2016 6.822 6.822 6.785 6.796 119,773 -0.01(-0.08%)
May 24, 2016 6.801 6.822 6.791 6.801 132,695 -0.02(-0.23%)
May 23, 2016 6.843 6.869 6.806 6.817 102,602 -0.03(-0.46%)
May 20, 2016 6.713 6.848 6.687 6.848 122,435 +0.15(+2.18%)
May 19, 2016 6.685 6.713 6.671 6.702 86,793 -0.01(-0.16%)
May 18, 2016 6.676 6.718 6.666 6.713 156,679 +0.04(+0.55%)
May 17, 2016 6.671 6.687 6.655 6.676 125,649 +0.03(+0.47%)
May 16, 2016 6.650 6.692 6.626 6.645 177,253 +0.01(+0.08%)
May 13, 2016 6.593 6.645 6.593 6.640 152,518 +0.06(+0.95%)
May 12, 2016 6.593 6.634 6.577 6.577 108,572 -0.01(-0.16%)
May 11, 2016 6.577 6.588 6.551 6.588 166,062 +0.01(+0.08%)
May 10, 2016 6.588 6.593 6.562 6.582 117,928 -0.01(-0.16%)
May 09, 2016 6.603 6.603 6.562 6.593 123,241 +0.00(+0.00%)
May 06, 2016 6.614 6.614 6.562 6.593 99,511 +0.00(+0.00%)
May 05, 2016 6.645 6.645 6.588 6.593 107,057 -0.05(-0.71%)
May 04, 2016 6.624 6.650 6.588 6.640 137,104 +0.02(+0.24%)
May 03, 2016 6.650 6.650 6.588 6.624 119,501 -0.01(-0.10%)
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.