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, 2018 7.637 7.655 7.614 7.619 102,199 -0.01(-0.08%)
May 30, 2018 7.608 7.655 7.608 7.625 121,532 +0.01(+0.15%)
May 29, 2018 7.608 7.631 7.578 7.614 71,890 -0.01(-0.08%)
May 25, 2018 7.619 7.619 7.619 0 +0.02(+0.31%)
May 24, 2018 7.619 7.625 7.596 7.596 44,558 -0.02(-0.31%)
May 23, 2018 7.619 7.643 7.602 7.619 89,794 +0.00(+0.00%)
May 22, 2018 7.637 7.637 7.602 7.619 172,115 +0.01(+0.08%)
May 21, 2018 7.602 7.625 7.602 7.614 294,797 +0.01(+0.08%)
May 18, 2018 7.625 7.625 7.596 7.608 88,676 -0.01(-0.15%)
May 17, 2018 7.655 7.655 7.605 7.619 124,838 -0.02(-0.31%)
May 16, 2018 7.684 7.684 7.625 7.643 183,371 -0.03(-0.38%)
May 15, 2018 7.690 7.690 7.625 7.672 107,361 +0.00(+0.00%)
May 14, 2018 7.678 7.731 7.660 7.672 149,655 +0.01(+0.08%)
May 11, 2018 7.684 7.690 7.649 7.666 81,303 -0.01(-0.08%)
May 10, 2018 7.666 7.681 7.625 7.672 104,881 +0.01(+0.15%)
May 09, 2018 7.713 7.728 7.655 7.660 84,792 -0.06(-0.76%)
May 08, 2018 7.678 7.725 7.666 7.719 83,169 +0.03(+0.38%)
May 07, 2018 7.707 7.719 7.678 7.690 107,794 -0.02(-0.30%)
May 04, 2018 7.719 7.731 7.672 7.713 170,262 -0.01(-0.08%)
May 03, 2018 7.743 7.790 7.719 7.719 89,624 -0.04(-0.45%)
May 02, 2018 7.848 7.848 7.737 7.754 106,045 -0.06(-0.75%)
May 01, 2018 7.778 7.813 7.760 7.813 95,327 +0.05(+0.68%)
Apr 30, 2018 7.678 7.760 7.678 7.760 121,263 +0.08(+1.06%)
Apr 27, 2018 7.795 7.801 7.678 7.678 182,771 -0.07(-0.90%)
Apr 26, 2018 7.731 7.791 7.696 7.748 186,287 +0.08(+0.99%)
Apr 25, 2018 7.673 7.708 7.667 7.673 128,341 -0.02(-0.23%)
Apr 24, 2018 7.708 7.719 7.667 7.690 120,720 -0.02(-0.23%)
Apr 23, 2018 7.725 7.731 7.690 7.708 87,448 +0.00(+0.00%)
Apr 20, 2018 7.737 7.766 7.702 7.708 95,180 -0.05(-0.68%)
Apr 19, 2018 7.784 7.801 7.754 7.760 129,896 -0.04(-0.45%)
Apr 18, 2018 7.836 7.836 7.766 7.795 159,082 +0.00(+0.00%)
Apr 17, 2018 7.772 7.807 7.764 7.795 93,740 +0.01(+0.07%)
Apr 16, 2018 7.795 7.795 7.731 7.789 86,843 +0.03(+0.38%)
Apr 13, 2018 7.737 7.760 7.728 7.760 115,149 +0.03(+0.38%)
Apr 12, 2018 7.719 7.739 7.696 7.731 90,902 +0.02(+0.30%)
Apr 11, 2018 7.719 7.725 7.655 7.708 180,695 -0.03(-0.38%)
Apr 10, 2018 7.684 7.737 7.661 7.737 130,126 +0.06(+0.84%)
Apr 09, 2018 7.632 7.702 7.632 7.673 81,303 +0.01(+0.08%)
Apr 06, 2018 7.591 7.678 7.591 7.667 245,429 +0.06(+0.84%)
Apr 05, 2018 7.638 7.650 7.591 7.603 110,715 -0.02(-0.23%)
Apr 04, 2018 7.643 7.661 7.620 7.620 58,020 -0.02(-0.23%)
Apr 03, 2018 7.673 7.673 7.626 7.638 127,426 +0.01(+0.08%)
Apr 02, 2018 7.708 7.708 7.632 7.632 81,854 -0.06(-0.76%)
Mar 29, 2018 7.690 7.690 7.690 0 +0.02(+0.30%)
Mar 28, 2018 7.644 7.667 7.617 7.667 146,090 +0.04(+0.53%)
Mar 27, 2018 7.649 7.661 7.609 7.626 125,679 -0.02(-0.23%)
Mar 26, 2018 7.597 7.649 7.452 7.644 204,036 +0.10(+1.31%)
Mar 23, 2018 7.545 7.580 7.530 7.545 70,448 +0.01(+0.15%)
Mar 22, 2018 7.539 7.591 7.527 7.533 60,975 -0.04(-0.54%)
Mar 21, 2018 7.591 7.591 7.551 7.574 150,424 -0.02(-0.23%)
Mar 20, 2018 7.551 7.597 7.533 7.591 144,089 +0.04(+0.54%)
Mar 19, 2018 7.522 7.551 7.510 7.551 110,060 +0.01(+0.08%)
Mar 16, 2018 7.516 7.545 7.498 7.545 191,288 +0.04(+0.54%)
Mar 15, 2018 7.522 7.527 7.487 7.504 140,165 -0.02(-0.23%)
Mar 14, 2018 7.510 7.522 7.498 7.522 195,644 +0.02(+0.23%)
Mar 13, 2018 7.516 7.551 7.504 7.504 115,108 -0.01(-0.15%)
Mar 12, 2018 7.527 7.545 7.498 7.516 176,606 +0.01(+0.08%)
Mar 09, 2018 7.516 7.533 7.498 7.510 161,954 +0.02(+0.31%)
Mar 08, 2018 7.492 7.527 7.487 7.487 145,404 -0.01(-0.08%)
Mar 07, 2018 7.510 7.487 7.492 67,773 -0.01(-0.15%)
Mar 06, 2018 7.533 7.533 7.498 7.504 149,631 -0.02(-0.31%)
Mar 05, 2018 7.498 7.527 7.481 7.527 135,377 +0.02(+0.23%)
Mar 02, 2018 7.487 7.533 7.463 7.510 307,774 +0.01(+0.15%)
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.