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, 2016 7.192 7.229 7.187 7.192 90,438 -0.02(-0.22%)
Aug 30, 2016 7.181 7.229 7.149 7.208 194,720 -0.02(-0.22%)
Aug 29, 2016 7.187 7.224 7.165 7.224 76,349 +0.06(+0.81%)
Aug 26, 2016 7.155 7.171 7.118 7.165 92,966 +0.04(+0.52%)
Aug 25, 2016 7.155 7.155 7.118 7.128 119,894 -0.01(-0.15%)
Aug 24, 2016 7.118 7.139 7.118 7.139 85,406 +0.00(+0.00%)
Aug 23, 2016 7.181 7.213 7.123 7.139 147,133 -0.01(-0.15%)
Aug 22, 2016 7.160 7.176 7.138 7.149 90,542 +0.01(+0.15%)
Aug 19, 2016 7.144 7.144 7.075 7.139 123,129 +0.01(+0.07%)
Aug 18, 2016 7.213 7.213 7.123 7.134 123,358 -0.05(-0.66%)
Aug 17, 2016 7.171 7.202 7.134 7.181 101,122 +0.06(+0.82%)
Aug 16, 2016 7.197 7.234 7.123 7.123 181,716 -0.05(-0.66%)
Aug 15, 2016 7.250 7.250 7.112 7.171 220,045 -0.06(-0.88%)
Aug 12, 2016 7.176 7.234 7.091 7.234 199,244 +0.05(+0.74%)
Aug 11, 2016 7.102 7.192 7.098 7.181 242,396 +0.10(+1.45%)
Aug 10, 2016 7.128 7.128 7.054 7.079 104,780 -0.01(-0.18%)
Aug 09, 2016 7.112 7.118 7.054 7.091 98,524 +0.02(+0.30%)
Aug 08, 2016 7.102 7.128 7.070 7.070 104,348 -0.03(-0.45%)
Aug 05, 2016 7.028 7.171 7.028 7.102 189,389 +0.03(+0.37%)
Aug 04, 2016 6.996 7.091 6.996 7.075 107,806 +0.07(+1.06%)
Aug 03, 2016 6.991 7.012 6.943 7.001 143,758 -0.01(-0.15%)
Aug 02, 2016 6.980 7.012 6.948 7.012 179,868 +0.04(+0.53%)
Aug 01, 2016 7.028 7.038 6.970 6.975 94,652 -0.07(-1.05%)
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%)
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.