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 (%)
Jun 30, 2022 8.323 8.323 8.175 8.192 187,960 -0.11(-1.38%)
Jun 29, 2022 8.331 8.364 8.298 8.306 89,697 -0.07(-0.78%)
Jun 28, 2022 8.421 8.421 8.282 8.372 85,358 -0.02(-0.20%)
Jun 27, 2022 8.487 8.487 8.372 8.388 120,250 -0.07(-0.87%)
Jun 24, 2022 8.438 8.495 8.438 8.462 88,238 +0.05(+0.58%)
Jun 23, 2022 8.511 8.511 8.372 8.413 84,931 -0.01(-0.10%)
Jun 22, 2022 8.274 8.454 8.216 8.421 167,751 +0.15(+1.78%)
Jun 21, 2022 8.306 8.315 8.233 8.274 73,924 +0.04(+0.50%)
Jun 17, 2022 8.233 8.278 8.183 8.233 159,632 +0.02(+0.20%)
Jun 16, 2022 8.602 8.602 8.183 8.216 333,860 -0.46(-5.29%)
Jun 15, 2022 8.848 8.921 8.618 8.675 123,241 -0.04(-0.42%)
Jun 14, 2022 8.610 8.766 8.610 8.712 124,934 +0.09(+1.00%)
Jun 13, 2022 8.757 8.782 8.610 8.626 150,521 -0.19(-2.14%)
Jun 10, 2022 8.782 8.848 8.774 8.815 74,384 -0.06(-0.65%)
Jun 09, 2022 8.798 8.880 8.774 8.872 69,472 +0.08(+0.93%)
Jun 08, 2022 8.831 8.848 8.749 8.790 107,502 -0.06(-0.65%)
Jun 07, 2022 8.848 8.864 8.770 8.848 75,448 +0.02(+0.19%)
Jun 06, 2022 8.798 8.856 8.782 8.831 99,792 +0.03(+0.37%)
Jun 03, 2022 8.839 8.889 8.766 8.798 121,527 -0.08(-0.92%)
Jun 02, 2022 8.839 8.905 8.831 8.880 86,054 +0.06(+0.65%)
Jun 01, 2022 8.905 8.971 8.741 8.823 197,467 -0.06(-0.63%)
May 31, 2022 8.936 8.936 8.871 8.879 63,978 -0.07(-0.82%)
May 27, 2022 8.903 9.005 8.879 8.952 96,854 +0.11(+1.20%)
May 26, 2022 8.838 8.936 8.773 8.846 140,644 +0.07(+0.74%)
May 25, 2022 8.985 8.985 8.683 8.781 134,674 -0.18(-2.00%)
May 24, 2022 9.042 9.050 8.879 8.960 89,279 -0.03(-0.36%)
May 23, 2022 9.099 9.115 8.960 8.993 213,139 -0.03(-0.36%)
May 20, 2022 9.058 9.074 8.976 9.025 119,457 +0.01(+0.09%)
May 19, 2022 9.034 9.084 9.009 9.017 187,600 -0.07(-0.81%)
May 18, 2022 9.123 9.139 9.034 9.091 96,514 -0.02(-0.27%)
May 17, 2022 9.139 9.164 9.066 9.115 128,270 +0.09(+0.99%)
May 16, 2022 9.115 9.139 8.993 9.025 138,343 -0.02(-0.18%)
May 13, 2022 9.042 9.221 8.838 9.042 237,893 +0.02(+0.27%)
May 12, 2022 9.139 9.180 8.928 9.017 201,340 -0.16(-1.77%)
May 11, 2022 9.425 9.441 9.156 9.180 190,452 -0.20(-2.09%)
May 10, 2022 9.563 9.563 9.221 9.376 289,463 -0.08(-0.82%)
May 09, 2022 9.604 9.669 9.400 9.453 228,524 -0.34(-3.45%)
May 06, 2022 9.816 9.921 9.734 9.791 121,512 +0.02(+0.17%)
May 05, 2022 9.913 9.976 9.742 9.775 140,968 -0.24(-2.36%)
May 04, 2022 9.970 10.03 9.930 10.01 167,471 +0.05(+0.49%)
May 03, 2022 10.06 10.08 9.962 9.962 178,878 -0.12(-1.21%)
May 02, 2022 10.25 10.43 10.04 10.08 183,389 -0.21(-2.04%)
Apr 29, 2022 10.29 10.37 10.23 10.29 165,181 -0.15(-1.40%)
Apr 28, 2022 10.36 10.55 10.31 10.44 266,496 +0.14(+1.34%)
Apr 27, 2022 10.23 10.38 10.21 10.30 87,276 +0.08(+0.79%)
Apr 26, 2022 10.25 10.35 10.19 10.22 93,353 -0.06(-0.63%)
Apr 25, 2022 10.32 10.43 10.16 10.29 137,533 -0.03(-0.31%)
Apr 22, 2022 10.44 10.50 10.25 10.32 121,183 -0.06(-0.62%)
Apr 21, 2022 10.59 10.59 10.33 10.38 134,968 -0.13(-1.23%)
Apr 20, 2022 10.47 10.53 10.40 10.51 140,890 +0.10(+0.93%)
Apr 19, 2022 10.32 10.45 10.32 10.42 131,351 +0.13(+1.26%)
Apr 18, 2022 10.35 10.39 10.26 10.29 171,251 -0.06(-0.55%)
Apr 14, 2022 10.32 10.43 10.22 10.34 252,242 +0.04(+0.39%)
Apr 13, 2022 10.25 10.34 10.22 10.30 87,399 +0.10(+0.95%)
Apr 12, 2022 10.25 10.34 10.16 10.21 117,818 +0.01(+0.08%)
Apr 11, 2022 10.25 10.26 10.19 10.20 89,041 -0.07(-0.71%)
Apr 08, 2022 10.25 10.38 10.24 10.27 90,978 +0.00(+0.00%)
Apr 07, 2022 10.13 10.32 10.13 10.27 201,225 +0.13(+1.28%)
Apr 06, 2022 10.10 10.24 10.07 10.14 179,614 -0.02(-0.16%)
Apr 05, 2022 10.17 10.21 10.09 10.16 143,289 -0.02(-0.24%)
Apr 04, 2022 10.08 10.18 10.03 10.18 130,199 +0.12(+1.21%)
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.