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 +0.01 (+0.10%)
Official Closing 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 (%)
Dec 30, 2022 8.182 8.251 8.142 8.148 214,431 -0.06(-0.73%)
Dec 29, 2022 8.225 8.251 8.174 8.208 307,480 +0.03(+0.31%)
Dec 28, 2022 8.225 8.225 8.174 8.182 174,389 -0.04(-0.52%)
Dec 27, 2022 8.268 8.268 8.217 8.225 238,003 -0.03(-0.41%)
Dec 23, 2022 8.234 8.276 8.191 8.259 163,544 +0.06(+0.73%)
Dec 22, 2022 8.174 8.251 8.174 8.200 187,113 -0.03(-0.31%)
Dec 21, 2022 8.182 8.242 8.174 8.225 113,972 +0.04(+0.47%)
Dec 20, 2022 8.182 8.234 8.152 8.187 185,958 -0.01(-0.16%)
Dec 19, 2022 8.319 8.336 8.157 8.200 441,298 -0.15(-1.84%)
Dec 16, 2022 8.259 8.362 8.259 8.353 133,171 +0.01(+0.10%)
Dec 15, 2022 8.336 8.345 8.294 8.345 149,337 +0.02(+0.21%)
Dec 14, 2022 8.345 8.379 8.302 8.328 98,383 -0.06(-0.71%)
Dec 13, 2022 8.439 8.488 8.362 8.388 142,871 +0.02(+0.20%)
Dec 12, 2022 8.311 8.413 8.311 8.370 106,722 +0.05(+0.62%)
Dec 09, 2022 8.319 8.345 8.319 8.319 94,545 -0.04(-0.51%)
Dec 08, 2022 8.345 8.405 8.345 8.362 97,263 +0.02(+0.20%)
Dec 07, 2022 8.379 8.467 8.345 8.345 444,960 -0.08(-0.91%)
Dec 06, 2022 8.473 8.533 8.396 8.422 104,604 -0.09(-1.10%)
Dec 05, 2022 8.567 8.584 8.456 8.516 70,116 -0.06(-0.70%)
Dec 02, 2022 8.610 8.618 8.516 8.576 82,345 -0.05(-0.59%)
Dec 01, 2022 8.618 8.695 8.618 8.627 137,534 -0.02(-0.20%)
Nov 30, 2022 8.500 8.662 8.466 8.645 146,642 +0.11(+1.29%)
Nov 29, 2022 8.500 8.585 8.500 8.534 80,369 +0.00(+0.00%)
Nov 28, 2022 8.500 8.551 8.483 8.534 51,224 +0.03(+0.40%)
Nov 25, 2022 8.509 8.530 8.500 8.500 6,394 -0.03(-0.30%)
Nov 23, 2022 8.492 8.551 8.492 8.526 71,441 +0.02(+0.20%)
Nov 22, 2022 8.407 8.517 8.407 8.509 100,054 +0.12(+1.42%)
Nov 21, 2022 8.568 8.568 8.390 8.390 139,715 -0.03(-0.40%)
Nov 18, 2022 8.424 8.466 8.415 8.424 38,358 +0.02(+0.20%)
Nov 17, 2022 8.415 8.441 8.377 8.407 53,402 -0.05(-0.60%)
Nov 16, 2022 8.466 8.509 8.449 8.458 103,966 -0.02(-0.20%)
Nov 15, 2022 8.500 8.500 8.449 8.475 91,052 +0.08(+0.91%)
Nov 14, 2022 8.500 8.500 8.390 8.398 80,795 -0.08(-0.90%)
Nov 11, 2022 8.594 8.594 8.458 8.475 67,865 -0.08(-0.99%)
Nov 10, 2022 8.492 8.678 8.466 8.560 294,046 +0.18(+2.13%)
Nov 09, 2022 8.458 8.458 8.364 8.381 54,004 -0.08(-0.90%)
Nov 08, 2022 8.526 8.526 8.432 8.458 86,134 -0.06(-0.70%)
Nov 07, 2022 8.466 8.551 8.466 8.517 50,370 +0.03(+0.30%)
Nov 04, 2022 8.407 8.543 8.405 8.492 53,374 +0.10(+1.21%)
Nov 03, 2022 8.296 8.398 8.271 8.390 56,790 +0.08(+1.02%)
Nov 02, 2022 8.330 8.305 169,601 +0.01(+0.10%)
Nov 01, 2022 8.339 8.360 8.245 8.296 72,951 +0.01(+0.10%)
Oct 31, 2022 8.271 8.381 8.229 8.288 32,318 +0.00(+0.00%)
Oct 28, 2022 8.229 8.305 8.170 8.288 60,365 +0.06(+0.72%)
Oct 27, 2022 8.170 8.246 8.145 8.229 83,627 +0.05(+0.62%)
Oct 26, 2022 8.137 8.229 8.137 8.179 83,857 -0.01(-0.10%)
Oct 25, 2022 8.145 8.246 8.145 8.187 99,246 +0.02(+0.21%)
Oct 24, 2022 8.094 8.187 8.094 8.170 111,739 +0.02(+0.21%)
Oct 21, 2022 8.103 8.179 8.052 8.153 151,864 +0.05(+0.62%)
Oct 20, 2022 8.094 8.170 8.094 8.103 133,028 -0.01(-0.10%)
Oct 19, 2022 8.128 8.137 8.086 8.111 58,332 -0.03(-0.31%)
Oct 18, 2022 8.145 8.153 8.086 8.137 66,171 +0.07(+0.84%)
Oct 17, 2022 8.137 8.137 8.018 8.069 134,589 +0.03(+0.42%)
Oct 14, 2022 8.094 8.108 8.025 8.035 82,415 -0.05(-0.63%)
Oct 13, 2022 8.035 8.179 8.035 8.086 196,983 -0.05(-0.62%)
Oct 12, 2022 8.263 8.280 8.137 8.137 63,539 -0.15(-1.83%)
Oct 11, 2022 8.271 8.330 8.255 8.288 35,504 +0.01(+0.10%)
Oct 10, 2022 8.330 8.409 8.221 8.280 50,532 -0.08(-0.91%)
Oct 07, 2022 8.389 8.415 8.322 8.356 43,566 -0.07(-0.80%)
Oct 06, 2022 8.440 8.524 8.356 8.423 59,982 -0.03(-0.30%)
Oct 05, 2022 8.499 8.499 8.271 8.448 116,249 -0.06(-0.69%)
Oct 04, 2022 8.440 8.541 8.440 8.508 96,988 +0.15(+1.82%)
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.