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 )

10.49 -0.06 (-0.57%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 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 (%)
Sep 30, 2016 7.287 7.340 7.271 7.271 178,753 -0.01(-0.15%)
Sep 29, 2016 7.298 7.314 7.261 7.282 169,622 -0.02(-0.29%)
Sep 28, 2016 7.271 7.335 7.238 7.303 200,102 +0.03(+0.44%)
Sep 27, 2016 7.234 7.271 7.214 7.271 89,756 +0.05(+0.74%)
Sep 26, 2016 7.207 7.234 7.202 7.218 134,842 +0.01(+0.07%)
Sep 23, 2016 7.213 7.223 7.186 7.213 105,516 +0.02(+0.30%)
Sep 22, 2016 7.202 7.229 7.186 7.192 118,163 +0.04(+0.60%)
Sep 21, 2016 7.202 7.202 7.149 7.149 176,086 -0.02(-0.22%)
Sep 20, 2016 7.213 7.213 7.149 7.165 140,869 -0.03(-0.37%)
Sep 19, 2016 7.223 7.223 7.191 7.192 85,861 +0.00(+0.00%)
Sep 16, 2016 7.192 7.207 7.176 7.192 122,731 +0.02(+0.22%)
Sep 15, 2016 7.197 7.223 7.170 7.176 119,537 +0.01(+0.07%)
Sep 14, 2016 7.170 7.197 7.152 7.170 102,416 +0.03(+0.37%)
Sep 13, 2016 7.181 7.197 7.128 7.144 114,241 -0.05(-0.74%)
Sep 12, 2016 7.165 7.202 7.165 7.197 119,588 +0.01(+0.15%)
Sep 09, 2016 7.197 7.239 7.165 7.186 114,467 -0.02(-0.30%)
Sep 08, 2016 7.229 7.250 7.176 7.207 135,846 -0.05(-0.73%)
Sep 07, 2016 7.197 7.277 7.182 7.261 145,381 +0.07(+1.04%)
Sep 06, 2016 7.197 7.207 7.170 7.186 82,377 +0.01(+0.15%)
Sep 02, 2016 7.176 7.176 7.176 7.176 69,935 -0.02(-0.30%)
Sep 01, 2016 7.197 7.207 7.154 7.197 105,838 +0.01(+0.07%)
Aug 31, 2016 7.192 7.229 7.186 7.192 90,442 -0.02(-0.22%)
Aug 30, 2016 7.181 7.229 7.149 7.207 194,729 -0.02(-0.22%)
Aug 29, 2016 7.186 7.223 7.165 7.223 76,352 +0.06(+0.81%)
Aug 26, 2016 7.154 7.170 7.117 7.165 92,970 +0.04(+0.52%)
Aug 25, 2016 7.154 7.154 7.117 7.128 119,899 -0.01(-0.15%)
Aug 24, 2016 7.117 7.139 7.117 7.139 85,410 +0.00(+0.00%)
Aug 23, 2016 7.181 7.213 7.123 7.139 147,139 -0.01(-0.15%)
Aug 22, 2016 7.160 7.176 7.137 7.149 90,546 +0.01(+0.15%)
Aug 19, 2016 7.144 7.144 7.075 7.139 123,134 +0.01(+0.07%)
Aug 18, 2016 7.213 7.213 7.123 7.133 123,363 -0.05(-0.66%)
Aug 17, 2016 7.170 7.202 7.133 7.181 101,126 +0.06(+0.82%)
Aug 16, 2016 7.197 7.234 7.123 7.123 181,723 -0.05(-0.66%)
Aug 15, 2016 7.250 7.250 7.112 7.170 220,055 -0.06(-0.88%)
Aug 12, 2016 7.176 7.234 7.091 7.234 199,253 +0.05(+0.74%)
Aug 11, 2016 7.102 7.192 7.098 7.181 242,406 +0.10(+1.45%)
Aug 10, 2016 7.128 7.128 7.054 7.078 104,785 -0.01(-0.18%)
Aug 09, 2016 7.112 7.117 7.054 7.091 98,528 +0.02(+0.30%)
Aug 08, 2016 7.102 7.128 7.070 7.070 104,352 -0.03(-0.45%)
Aug 05, 2016 7.027 7.170 7.027 7.102 189,398 +0.03(+0.37%)
Aug 04, 2016 6.996 7.091 6.996 7.075 107,810 +0.07(+1.06%)
Aug 03, 2016 6.990 7.012 6.943 7.001 143,764 -0.01(-0.15%)
Aug 02, 2016 6.980 7.012 6.948 7.012 179,875 +0.04(+0.53%)
Aug 01, 2016 7.027 7.038 6.969 6.975 94,656 -0.07(-1.05%)
Jul 29, 2016 6.996 7.054 6.985 7.049 86,706 +0.05(+0.75%)
Jul 28, 2016 6.985 6.996 6.964 6.996 59,839 +0.02(+0.27%)
Jul 27, 2016 6.996 6.996 6.970 6.977 67,308 -0.01(-0.20%)
Jul 26, 2016 6.959 6.996 6.943 6.991 64,235 +0.04(+0.53%)
Jul 25, 2016 6.975 6.975 6.949 6.954 53,213 -0.02(-0.30%)
Jul 22, 2016 6.949 6.980 6.928 6.975 57,698 +0.04(+0.61%)
Jul 21, 2016 6.954 6.980 6.928 6.933 86,974 -0.02(-0.30%)
Jul 20, 2016 6.975 6.996 6.933 6.954 134,078 -0.01(-0.15%)
Jul 19, 2016 7.022 7.022 6.949 6.964 120,307 -0.01(-0.15%)
Jul 18, 2016 6.949 6.996 6.949 6.975 111,559 +0.04(+0.53%)
Jul 15, 2016 6.938 6.949 6.880 6.938 112,815 +0.02(+0.23%)
Jul 14, 2016 6.907 6.922 6.870 6.922 74,058 +0.04(+0.54%)
Jul 13, 2016 6.907 6.907 6.843 6.885 86,244 -0.01(-0.15%)
Jul 12, 2016 6.901 6.943 6.880 6.896 93,432 -0.01(-0.08%)
Jul 11, 2016 6.870 6.917 6.870 6.901 58,893 +0.01(+0.08%)
Jul 08, 2016 6.870 6.917 6.843 6.896 53,262 +0.05(+0.77%)
Jul 07, 2016 6.828 6.843 6.791 6.843 78,292 +0.04(+0.54%)
Jul 06, 2016 6.780 6.822 6.764 6.806 105,237 +0.02(+0.31%)
Jul 05, 2016 6.770 6.785 6.754 6.785 128,943 +0.01(+0.08%)
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.