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%)
Streaming Delayed 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 (%)
Jan 31, 2017 7.529 7.545 7.491 7.534 202,873 +0.00(+0.00%)
Jan 30, 2017 7.502 7.545 7.496 7.534 151,341 +0.03(+0.36%)
Jan 27, 2017 7.524 7.540 7.502 7.507 122,472 -0.01(-0.14%)
Jan 26, 2017 7.518 7.545 7.507 7.518 146,994 -0.01(-0.14%)
Jan 25, 2017 7.496 7.537 7.494 7.529 379,212 +0.04(+0.51%)
Jan 24, 2017 7.464 7.507 7.458 7.491 107,099 +0.02(+0.29%)
Jan 23, 2017 7.464 7.480 7.453 7.469 111,406 +0.02(+0.29%)
Jan 20, 2017 7.464 7.491 7.437 7.448 179,978 -0.01(-0.15%)
Jan 19, 2017 7.513 7.518 7.453 7.458 174,513 -0.06(-0.79%)
Jan 18, 2017 7.513 7.518 7.480 7.518 160,783 +0.02(+0.29%)
Jan 17, 2017 7.496 7.518 7.480 7.496 266,965 -0.02(-0.22%)
Jan 13, 2017 7.513 7.513 7.513 0 -0.01(-0.07%)
Jan 12, 2017 7.524 7.530 7.496 7.518 131,070 +0.00(+0.00%)
Jan 11, 2017 7.513 7.562 7.502 7.518 141,950 -0.01(-0.07%)
Jan 10, 2017 7.486 7.529 7.480 7.524 115,522 +0.03(+0.43%)
Jan 09, 2017 7.513 7.518 7.486 7.491 97,967 -0.01(-0.14%)
Jan 06, 2017 7.545 7.545 7.486 7.502 215,511 -0.03(-0.43%)
Jan 05, 2017 7.518 7.572 7.496 7.534 184,915 +0.02(+0.29%)
Jan 04, 2017 7.507 7.529 7.496 7.513 140,145 +0.00(+0.00%)
Jan 03, 2017 7.475 7.524 7.475 7.513 135,537 +0.04(+0.56%)
Dec 30, 2016 7.471 7.471 7.471 0 -0.01(-0.14%)
Dec 29, 2016 7.471 7.492 7.457 7.482 183,214 +0.03(+0.44%)
Dec 28, 2016 7.476 7.476 7.438 7.449 110,635 -0.02(-0.22%)
Dec 27, 2016 7.427 7.476 7.427 7.465 127,718 +0.03(+0.36%)
Dec 23, 2016 7.438 7.438 7.438 0 -0.01(-0.07%)
Dec 22, 2016 7.438 7.455 7.427 7.444 152,347 +0.03(+0.44%)
Dec 21, 2016 7.422 7.444 7.411 7.411 146,171 -0.03(-0.36%)
Dec 20, 2016 7.471 7.471 7.411 7.438 191,865 -0.01(-0.07%)
Dec 19, 2016 7.455 7.498 7.422 7.444 242,609 -0.03(-0.43%)
Dec 16, 2016 7.455 7.482 7.422 7.476 130,667 +0.04(+0.58%)
Dec 15, 2016 7.449 7.465 7.411 7.433 132,672 -0.01(-0.15%)
Dec 14, 2016 7.411 7.460 7.406 7.444 162,813 +0.07(+0.95%)
Dec 13, 2016 7.471 7.471 7.363 7.373 721,880 -0.08(-1.02%)
Dec 12, 2016 7.514 7.519 7.417 7.449 252,689 -0.04(-0.58%)
Dec 09, 2016 7.492 7.541 7.482 7.492 184,643 +0.02(+0.22%)
Dec 08, 2016 7.503 7.503 7.449 7.476 166,899 +0.00(+0.00%)
Dec 07, 2016 7.411 7.492 7.411 7.476 145,143 +0.05(+0.65%)
Dec 06, 2016 7.417 7.438 7.411 7.427 147,208 +0.00(+0.00%)
Dec 05, 2016 7.465 7.471 7.395 7.427 215,290 +0.00(+0.00%)
Dec 02, 2016 7.455 7.503 7.417 7.427 236,222 -0.01(-0.07%)
Dec 01, 2016 7.368 7.449 7.357 7.433 186,272 +0.03(+0.36%)
Nov 30, 2016 7.379 7.449 7.358 7.406 154,285 +0.02(+0.22%)
Nov 29, 2016 7.379 7.430 7.352 7.390 170,138 -0.03(-0.43%)
Nov 28, 2016 7.444 7.449 7.406 7.422 122,918 +0.01(+0.07%)
Nov 25, 2016 7.470 7.489 7.390 7.417 106,738 -0.04(-0.58%)
Nov 23, 2016 7.460 7.460 7.460 0 +0.09(+1.24%)
Nov 22, 2016 7.390 7.417 7.363 7.368 115,935 +0.01(+0.07%)
Nov 21, 2016 7.304 7.406 7.304 7.363 102,082 +0.07(+0.96%)
Nov 18, 2016 7.293 7.331 7.293 7.293 106,029 -0.02(-0.29%)
Nov 17, 2016 7.266 7.341 7.266 7.315 78,710 +0.03(+0.44%)
Nov 16, 2016 7.266 7.358 7.266 7.282 155,804 -0.02(-0.29%)
Nov 15, 2016 7.277 7.309 7.266 7.304 120,568 +0.06(+0.82%)
Nov 14, 2016 7.207 7.315 7.207 7.245 113,460 +0.02(+0.30%)
Nov 11, 2016 7.153 7.282 7.153 7.223 90,198 +0.02(+0.30%)
Nov 10, 2016 7.180 7.212 7.126 7.202 171,672 +0.01(+0.15%)
Nov 09, 2016 7.164 7.196 7.148 7.191 131,870 -0.02(-0.22%)
Nov 08, 2016 7.191 7.207 7.164 7.207 89,204 +0.00(+0.00%)
Nov 07, 2016 7.202 7.218 7.116 7.207 196,750 +0.05(+0.75%)
Nov 04, 2016 7.148 7.180 7.121 7.153 151,755 -0.02(-0.22%)
Nov 03, 2016 7.207 7.224 7.169 7.169 145,544 -0.06(-0.82%)
Nov 02, 2016 7.229 7.250 7.207 7.229 227,963 -0.03(-0.39%)
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.