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 )

10.40 -0.02 (-0.14%)
Streaming Delayed Price Updated: 12:32 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 (%)
May 09, 2024 10.44 10.44 10.39 10.42 77,188 +0.01(+0.10%)
May 08, 2024 10.46 10.48 10.41 10.41 90,828 -0.01(-0.10%)
May 07, 2024 10.34 10.45 10.31 10.42 250,689 +0.09(+0.87%)
May 06, 2024 10.34 10.34 10.25 10.33 110,849 +0.04(+0.39%)
May 03, 2024 10.31 10.33 10.23 10.29 98,651 -0.02(-0.19%)
May 02, 2024 10.24 10.33 10.17 10.31 126,375 +0.06(+0.59%)
May 01, 2024 10.25 10.31 10.18 10.25 137,462 +0.02(+0.17%)
Apr 30, 2024 10.21 10.25 10.18 10.23 105,876 -0.02(-0.19%)
Apr 29, 2024 10.23 10.25 10.14 10.25 102,612 +0.02(+0.19%)
Apr 26, 2024 10.21 10.25 10.20 10.23 63,910 +0.01(+0.10%)
Apr 25, 2024 10.24 10.24 10.16 10.22 113,684 -0.04(-0.39%)
Apr 24, 2024 10.28 10.30 10.19 10.26 148,214 +0.00(+0.00%)
Apr 23, 2024 10.19 10.28 10.16 10.26 65,925 +0.09(+0.88%)
Apr 22, 2024 10.16 10.23 10.15 10.17 81,822 +0.07(+0.69%)
Apr 19, 2024 10.16 10.18 10.10 10.10 65,927 -0.03(-0.29%)
Apr 18, 2024 10.19 10.19 10.12 10.13 52,005 -0.02(-0.20%)
Apr 17, 2024 10.13 10.21 10.13 10.15 149,717 +0.05(+0.49%)
Apr 16, 2024 10.02 10.10 9.936 10.10 116,285 +0.12(+1.19%)
Apr 15, 2024 10.12 10.15 9.966 9.985 159,471 -0.10(-0.98%)
Apr 12, 2024 10.18 10.21 10.07 10.08 99,841 -0.12(-1.17%)
Apr 11, 2024 10.17 10.22 10.15 10.20 162,442 +0.08(+0.78%)
Apr 10, 2024 10.11 10.19 10.05 10.12 244,368 -0.01(-0.10%)
Apr 09, 2024 10.16 10.18 10.12 10.13 139,044 -0.02(-0.20%)
Apr 08, 2024 10.15 10.16 10.09 10.15 136,018 +0.07(+0.69%)
Apr 05, 2024 10.07 10.10 10.05 10.08 200,629 +0.00(+0.00%)
Apr 04, 2024 10.08 10.11 10.05 10.08 111,818 +0.00(+0.00%)
Apr 03, 2024 10.05 10.12 10.05 10.08 80,455 -0.02(-0.20%)
Apr 02, 2024 10.12 10.15 10.09 10.10 195,009 -0.04(-0.39%)
Apr 01, 2024 10.16 10.24 10.14 10.14 90,264 -0.01(-0.13%)
Mar 28, 2024 10.12 10.20 10.12 10.16 121,648 +0.01(+0.10%)
Mar 27, 2024 10.16 10.19 10.14 10.15 63,924 +0.04(+0.39%)
Mar 26, 2024 10.14 10.18 10.11 10.11 59,380 +0.00(+0.00%)
Mar 25, 2024 10.09 10.16 10.08 10.11 71,191 +0.03(+0.29%)
Mar 22, 2024 10.16 10.19 10.06 10.08 90,244 -0.07(-0.68%)
Mar 21, 2024 10.17 10.23 10.15 10.15 144,007 -0.03(-0.29%)
Mar 20, 2024 10.12 10.19 10.10 10.18 177,857 +0.08(+0.78%)
Mar 19, 2024 10.03 10.15 10.03 10.10 129,596 +0.04(+0.39%)
Mar 18, 2024 9.960 10.08 9.960 10.06 125,705 +0.12(+1.18%)
Mar 15, 2024 9.970 9.990 9.941 9.941 78,922 -0.01(-0.10%)
Mar 14, 2024 9.980 10.00 9.911 9.951 113,347 -0.04(-0.39%)
Mar 13, 2024 9.960 10.000 9.911 9.990 104,610 +0.09(+0.89%)
Mar 12, 2024 9.892 9.951 9.882 9.902 117,577 +0.02(+0.20%)
Mar 11, 2024 9.882 9.911 9.872 9.882 43,303 -0.02(-0.20%)
Mar 08, 2024 9.902 9.921 9.862 9.902 102,759 -0.01(-0.10%)
Mar 07, 2024 9.911 9.960 9.894 9.911 64,042 +0.01(+0.10%)
Mar 06, 2024 9.921 9.980 9.902 9.902 114,251 -0.04(-0.39%)
Mar 05, 2024 9.882 9.960 9.882 9.941 149,753 +0.05(+0.50%)
Mar 04, 2024 9.902 9.931 9.872 9.892 74,991 -0.05(-0.54%)
Mar 01, 2024 9.941 9.990 9.921 9.946 162,880 +0.00(+0.02%)
Feb 29, 2024 9.876 9.949 9.861 9.944 110,911 +0.08(+0.79%)
Feb 28, 2024 9.827 9.876 9.827 9.866 78,510 +0.01(+0.10%)
Feb 27, 2024 9.827 9.876 9.827 9.856 84,539 +0.03(+0.30%)
Feb 26, 2024 9.827 9.856 9.798 9.827 78,359 -0.01(-0.10%)
Feb 23, 2024 9.866 9.915 9.837 9.837 88,700 -0.01(-0.10%)
Feb 22, 2024 9.866 9.906 9.847 9.847 73,060 -0.04(-0.39%)
Feb 21, 2024 9.798 9.890 9.798 9.885 84,601 +0.12(+1.19%)
Feb 20, 2024 9.720 9.846 9.720 9.769 104,370 -0.02(-0.20%)
Feb 16, 2024 9.837 9.856 9.769 9.788 100,311 -0.05(-0.49%)
Feb 15, 2024 9.817 9.851 9.749 9.837 137,182 +0.06(+0.60%)
Feb 14, 2024 9.740 9.779 9.740 9.779 63,409 +0.07(+0.70%)
Feb 13, 2024 9.701 9.720 9.701 9.710 57,086 -0.04(-0.40%)
Feb 12, 2024 9.691 9.769 9.691 9.749 41,018 +0.03(+0.30%)
Feb 09, 2024 9.710 9.740 9.710 9.720 59,597 +0.00(+0.00%)
Feb 08, 2024 9.710 9.740 9.710 9.720 58,930 +0.00(+0.00%)
Feb 07, 2024 9.740 9.749 9.701 9.720 46,111 +0.02(+0.20%)
Feb 06, 2024 9.652 9.701 9.652 9.701 65,244 +0.06(+0.60%)
Feb 05, 2024 9.642 9.652 9.613 9.642 68,749 +0.00(+0.00%)
Feb 02, 2024 9.633 9.672 9.631 9.642 83,262 -0.04(-0.40%)
Feb 01, 2024 9.662 9.710 9.662 9.681 90,828 +0.02(+0.17%)
Jan 31, 2024 9.597 9.694 9.597 9.665 145,112 +0.05(+0.50%)
Jan 30, 2024 9.549 9.636 9.549 9.617 104,219 +0.03(+0.30%)
Jan 29, 2024 9.530 9.597 9.520 9.588 64,949 +0.06(+0.61%)
Jan 26, 2024 9.540 9.559 9.521 9.530 56,249 -0.04(-0.40%)
Jan 25, 2024 9.520 9.569 9.520 9.569 75,946 +0.06(+0.61%)
Jan 24, 2024 9.492 9.520 9.443 9.511 81,355 +0.04(+0.41%)
Jan 23, 2024 9.472 9.520 9.434 9.472 130,141 -0.01(-0.10%)
Jan 22, 2024 9.443 9.501 9.443 9.482 68,997 +0.04(+0.41%)
Jan 19, 2024 9.434 9.472 9.376 9.443 116,826 +0.00(+0.00%)
Jan 18, 2024 9.395 9.443 9.395 9.443 119,744 +0.06(+0.62%)
Jan 17, 2024 9.472 9.492 9.376 9.386 168,416 -0.08(-0.81%)
Jan 16, 2024 9.453 9.492 9.434 9.463 103,381 +0.01(+0.10%)
Jan 12, 2024 9.443 9.475 9.434 9.453 140,053 -0.03(-0.30%)
Jan 11, 2024 9.434 9.492 9.424 9.482 199,231 -0.01(-0.10%)
Jan 10, 2024 9.453 9.501 9.415 9.492 229,157 +0.01(+0.10%)
Jan 09, 2024 9.434 9.506 9.434 9.482 173,309 +0.00(+0.00%)
Jan 08, 2024 9.405 9.482 9.395 9.482 100,916 +0.07(+0.72%)
Jan 05, 2024 9.366 9.415 9.366 9.415 177,660 +0.02(+0.20%)
Jan 04, 2024 9.347 9.424 9.338 9.395 137,747 +0.02(+0.21%)
Jan 03, 2024 9.434 9.482 9.366 9.376 156,932 -0.13(-1.32%)
Jan 02, 2024 9.540 9.626 9.501 9.501 135,100 -0.12(-1.23%)
Dec 29, 2023 9.410 9.620 9.409 9.620 245,652 +0.17(+1.82%)
Dec 28, 2023 9.381 9.448 9.372 9.448 141,320 +0.07(+0.71%)
Dec 27, 2023 9.438 9.457 9.381 9.381 135,113 -0.06(-0.61%)
Dec 26, 2023 9.381 9.448 9.381 9.438 128,609 +0.04(+0.41%)
Dec 22, 2023 9.381 9.419 9.343 9.400 114,807 +0.05(+0.51%)
Dec 21, 2023 9.372 9.410 9.334 9.353 133,266 +0.01(+0.10%)
Dec 20, 2023 9.419 9.457 9.334 9.343 167,134 -0.10(-1.01%)
Dec 19, 2023 9.410 9.496 9.410 9.438 134,420 +0.00(+0.00%)
Dec 18, 2023 9.477 9.519 9.419 9.438 182,724 -0.08(-0.80%)
Dec 15, 2023 9.591 9.592 9.419 9.515 156,340 -0.04(-0.40%)
Dec 14, 2023 9.410 9.553 9.406 9.553 76,511 +0.14(+1.52%)
Dec 13, 2023 9.343 9.438 9.343 9.410 112,815 +0.05(+0.51%)
Dec 12, 2023 9.324 9.400 9.314 9.362 77,613 +0.01(+0.10%)
Dec 11, 2023 9.334 9.372 9.314 9.353 55,020 +0.00(+0.00%)
Dec 08, 2023 9.286 9.381 9.286 9.353 52,489 +0.04(+0.41%)
Dec 07, 2023 9.276 9.381 9.257 9.314 111,501 +0.02(+0.21%)
Dec 06, 2023 9.314 9.343 9.257 9.295 93,327 -0.01(-0.10%)
Dec 05, 2023 9.286 9.314 9.248 9.305 92,947 +0.03(+0.31%)
Dec 04, 2023 9.324 9.353 9.267 9.276 99,213 -0.09(-0.92%)
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.