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 (%)
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%)
May 02, 2016 6.624 6.660 6.619 6.630 96,300 -0.01(-0.22%)
Apr 29, 2016 6.686 6.706 6.635 6.645 104,519 -0.02(-0.23%)
Apr 28, 2016 6.707 6.723 6.655 6.660 99,805 -0.03(-0.52%)
Apr 27, 2016 6.707 6.707 6.680 6.695 133,415 +0.01(+0.21%)
Apr 26, 2016 6.645 6.681 6.640 6.681 102,709 +0.04(+0.55%)
Apr 25, 2016 6.655 6.658 6.609 6.645 80,063 +0.01(+0.16%)
Apr 22, 2016 6.655 6.671 6.635 6.635 50,475 -0.02(-0.23%)
Apr 21, 2016 6.614 6.671 6.614 6.650 94,959 +0.02(+0.31%)
Apr 20, 2016 6.645 6.650 6.603 6.629 88,782 -0.03(-0.39%)
Apr 19, 2016 6.655 6.655 6.619 6.655 118,990 +0.02(+0.23%)
Apr 18, 2016 6.562 6.640 6.562 6.640 138,451 +0.07(+1.02%)
Apr 15, 2016 6.567 6.588 6.552 6.572 108,538 -0.01(-0.08%)
Apr 14, 2016 6.572 6.588 6.541 6.578 96,618 +0.03(+0.47%)
Apr 13, 2016 6.552 6.578 6.526 6.546 123,693 -0.02(-0.32%)
Apr 12, 2016 6.536 6.583 6.505 6.567 113,263 +0.04(+0.64%)
Apr 11, 2016 6.531 6.536 6.510 6.526 68,474 +0.03(+0.40%)
Apr 08, 2016 6.546 6.546 6.500 6.500 77,616 -0.03(-0.40%)
Apr 07, 2016 6.526 6.546 6.500 6.526 87,608 +0.02(+0.32%)
Apr 06, 2016 6.500 6.515 6.479 6.505 96,058 +0.03(+0.48%)
Apr 05, 2016 6.479 6.505 6.458 6.474 169,089 -0.04(-0.56%)
Apr 04, 2016 6.629 6.629 6.510 6.510 86,284 -0.10(-1.49%)
Apr 01, 2016 6.629 6.640 6.598 6.609 83,473 -0.02(-0.31%)
Mar 31, 2016 6.634 6.634 6.604 6.629 198,633 -0.01(-0.16%)
Mar 30, 2016 6.624 6.640 6.583 6.640 84,727 +0.05(+0.70%)
Mar 29, 2016 6.526 6.609 6.521 6.593 104,236 +0.05(+0.71%)
Mar 28, 2016 6.567 6.567 6.516 6.547 121,402 -0.01(-0.08%)
Mar 24, 2016 6.562 6.552 6.552 6.552 105,222 -0.00(-0.06%)
Mar 23, 2016 6.562 6.619 6.542 6.556 117,540 -0.01(-0.18%)
Mar 22, 2016 6.634 6.659 6.567 6.567 76,088 -0.06(-0.86%)
Mar 21, 2016 6.645 6.665 6.609 6.624 65,428 -0.01(-0.08%)
Mar 18, 2016 6.634 6.676 6.614 6.629 118,167 +0.02(+0.23%)
Mar 17, 2016 6.660 6.660 6.614 6.614 59,479 -0.03(-0.47%)
Mar 16, 2016 6.521 6.645 6.516 6.645 179,701 +0.12(+1.82%)
Mar 15, 2016 6.485 6.526 6.459 6.526 146,705 +0.06(+0.88%)
Mar 14, 2016 6.428 6.480 6.418 6.470 82,795 +0.06(+0.88%)
Mar 11, 2016 6.367 6.428 6.367 6.413 139,517 +0.07(+1.14%)
Mar 10, 2016 6.356 6.398 6.336 6.341 88,020 -0.02(-0.24%)
Mar 09, 2016 6.423 6.444 6.331 6.356 244,953 -0.01(-0.16%)
Mar 08, 2016 6.367 6.382 6.325 6.367 77,354 +0.01(+0.08%)
Mar 07, 2016 6.310 6.372 6.310 6.361 159,581 +0.04(+0.65%)
Mar 04, 2016 6.248 6.325 6.248 6.320 68,423 +0.06(+0.99%)
Mar 03, 2016 6.253 6.289 6.240 6.258 201,881 +0.01(+0.08%)
Mar 02, 2016 6.222 6.253 6.212 6.253 58,332 +0.04(+0.58%)
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.