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 )

10.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2018 7.439 7.468 7.410 7.422 167,457 -0.01(-0.08%)
Jan 30, 2018 7.450 7.462 7.399 7.427 210,841 -0.04(-0.54%)
Jan 29, 2018 7.450 7.473 7.419 7.468 357,979 +0.03(+0.39%)
Jan 26, 2018 7.473 7.473 7.439 7.439 167,066 -0.02(-0.31%)
Jan 25, 2018 7.456 7.473 7.433 7.462 228,042 +0.01(+0.15%)
Jan 24, 2018 7.433 7.473 7.433 7.450 194,247 +0.02(+0.23%)
Jan 23, 2018 7.416 7.439 7.404 7.433 312,115 +0.04(+0.55%)
Jan 22, 2018 7.370 7.404 7.358 7.393 279,989 +0.06(+0.78%)
Jan 19, 2018 7.347 7.358 7.318 7.335 262,713 -0.03(-0.47%)
Jan 18, 2018 7.404 7.404 7.358 7.370 178,705 -0.02(-0.31%)
Jan 17, 2018 7.416 7.422 7.381 7.393 216,538 -0.01(-0.16%)
Jan 16, 2018 7.381 7.416 7.381 7.404 207,650 +0.02(+0.31%)
Jan 12, 2018 7.381 7.381 7.381 0 +0.01(+0.16%)
Jan 11, 2018 7.370 7.393 7.370 7.370 295,653 +0.00(+0.00%)
Jan 10, 2018 7.370 343,980 -0.03(-0.47%)
Jan 09, 2018 7.399 7.410 7.387 7.404 173,621 +0.00(+0.00%)
Jan 08, 2018 7.433 7.433 7.387 7.404 196,052 -0.02(-0.23%)
Jan 05, 2018 7.445 7.445 7.410 7.422 131,102 -0.01(-0.15%)
Jan 04, 2018 7.427 7.442 7.422 7.433 135,282 +0.01(+0.16%)
Jan 03, 2018 7.410 7.433 7.399 7.422 119,868 +0.02(+0.31%)
Jan 02, 2018 7.404 7.416 7.387 7.399 175,410 +0.01(+0.11%)
Dec 29, 2017 7.391 7.391 7.391 0 +0.01(+0.16%)
Dec 28, 2017 7.385 7.391 7.345 7.379 316,209 -0.01(-0.08%)
Dec 27, 2017 7.402 7.402 7.368 7.385 156,823 -0.02(-0.31%)
Dec 26, 2017 7.368 7.419 7.368 7.408 165,056 +0.04(+0.54%)
Dec 22, 2017 7.368 7.397 7.351 7.368 291,250 +0.01(+0.16%)
Dec 21, 2017 7.402 7.408 7.345 7.356 310,440 -0.05(-0.70%)
Dec 20, 2017 7.391 7.437 7.391 7.408 258,891 +0.01(+0.08%)
Dec 19, 2017 7.391 7.408 7.385 7.402 144,815 +0.01(+0.08%)
Dec 18, 2017 7.437 7.442 7.397 7.397 170,268 -0.01(-0.08%)
Dec 15, 2017 7.431 7.460 7.397 7.402 306,614 -0.03(-0.39%)
Dec 14, 2017 7.448 7.471 7.419 7.431 429,031 -0.04(-0.54%)
Dec 13, 2017 7.460 7.482 7.431 7.471 428,673 +0.01(+0.08%)
Dec 12, 2017 7.477 7.482 7.454 7.465 235,347 -0.02(-0.23%)
Dec 11, 2017 7.482 7.494 7.465 7.482 190,983 -0.02(-0.23%)
Dec 08, 2017 7.471 7.505 7.454 7.500 201,724 +0.02(+0.31%)
Dec 07, 2017 7.454 7.482 7.448 7.477 249,258 +0.00(+0.00%)
Dec 06, 2017 7.477 7.482 7.437 7.477 293,925 +0.02(+0.23%)
Dec 05, 2017 7.397 7.460 7.391 7.460 329,249 +0.05(+0.70%)
Dec 04, 2017 7.368 7.408 7.368 7.408 271,343 +0.05(+0.70%)
Dec 01, 2017 7.362 7.362 7.334 7.356 113,155 -0.00(-0.05%)
Nov 30, 2017 7.343 7.360 7.306 7.360 159,814 +0.03(+0.47%)
Nov 29, 2017 7.309 7.326 7.283 7.326 213,666 +0.02(+0.23%)
Nov 28, 2017 7.303 7.326 7.263 7.309 202,596 +0.01(+0.16%)
Nov 27, 2017 7.320 7.337 7.275 7.297 161,773 -0.02(-0.31%)
Nov 24, 2017 7.315 7.337 7.292 7.320 85,855 +0.04(+0.55%)
Nov 22, 2017 7.292 7.343 7.280 7.280 130,651 -0.01(-0.16%)
Nov 21, 2017 7.297 7.326 7.286 7.292 113,461 +0.00(+0.00%)
Nov 20, 2017 7.366 7.366 7.286 7.292 134,201 -0.03(-0.47%)
Nov 17, 2017 7.377 7.400 7.315 7.326 266,838 -0.07(-1.00%)
Nov 16, 2017 7.366 7.400 7.337 7.400 162,962 +0.07(+0.93%)
Nov 15, 2017 7.195 7.332 7.195 7.332 124,843 +0.08(+1.10%)
Nov 14, 2017 7.292 7.320 7.212 7.252 281,376 -0.02(-0.31%)
Nov 13, 2017 7.343 7.343 7.275 7.275 309,921 -0.06(-0.78%)
Nov 10, 2017 7.377 7.377 7.303 7.332 185,766 -0.02(-0.31%)
Nov 09, 2017 7.354 7.394 7.354 7.354 105,100 -0.05(-0.62%)
Nov 08, 2017 7.423 7.430 7.383 7.400 98,036 -0.02(-0.31%)
Nov 07, 2017 7.423 7.434 7.400 7.423 77,235 +0.01(+0.15%)
Nov 06, 2017 7.389 7.411 7.377 7.411 162,950 +0.01(+0.08%)
Nov 03, 2017 7.434 7.440 7.394 7.406 82,478 -0.05(-0.61%)
Nov 02, 2017 7.457 7.480 7.429 7.451 104,025 -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.