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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2014 6.537 6.551 6.515 6.533 209,779 +0.00(+0.00%)
Mar 28, 2014 6.510 6.551 6.510 6.533 172,613 +0.02(+0.28%)
Mar 27, 2014 6.497 6.524 6.482 6.515 174,140 +0.01(+0.14%)
Mar 26, 2014 6.501 6.519 6.488 6.506 123,614 -0.00(-0.07%)
Mar 25, 2014 6.474 6.510 6.465 6.510 208,246 +0.04(+0.55%)
Mar 24, 2014 6.456 6.519 6.456 6.475 244,218 +0.01(+0.15%)
Mar 21, 2014 6.456 6.492 6.456 6.465 149,740 +0.00(+0.03%)
Mar 20, 2014 6.474 6.501 6.452 6.463 202,947 -0.04(-0.66%)
Mar 19, 2014 6.452 6.506 6.452 6.506 158,331 +0.05(+0.77%)
Mar 18, 2014 6.433 6.465 6.433 6.456 175,626 +0.02(+0.28%)
Mar 17, 2014 6.456 6.456 6.433 6.438 130,457 +0.00(+0.07%)
Mar 14, 2014 6.415 6.433 6.411 6.433 176,820 +0.02(+0.28%)
Mar 13, 2014 6.415 6.452 6.411 6.415 156,555 -0.00(-0.07%)
Mar 12, 2014 6.424 6.433 6.393 6.420 161,421 -0.02(-0.28%)
Mar 11, 2014 6.433 6.438 6.393 6.438 163,930 -0.00(-0.07%)
Mar 10, 2014 6.424 6.447 6.420 6.443 114,034 +0.01(+0.14%)
Mar 07, 2014 6.438 6.438 6.402 6.433 171,167 -0.01(-0.21%)
Mar 06, 2014 6.415 6.447 6.388 6.447 218,501 +0.03(+0.49%)
Mar 05, 2014 6.420 6.429 6.406 6.415 157,093 -0.01(-0.14%)
Mar 04, 2014 6.393 6.438 6.388 6.424 158,579 +0.05(+0.71%)
Mar 03, 2014 6.388 6.420 6.379 6.379 182,706 -0.05(-0.74%)
Feb 28, 2014 6.395 6.458 6.395 6.427 199,255 +0.01(+0.14%)
Feb 27, 2014 6.431 6.449 6.395 6.418 330,503 -0.02(-0.28%)
Feb 26, 2014 6.472 6.472 6.418 6.436 200,651 -0.05(-0.83%)
Feb 25, 2014 6.458 6.508 6.458 6.490 151,940 +0.01(+0.21%)
Feb 24, 2014 6.490 6.512 6.476 6.476 110,042 -0.01(-0.21%)
Feb 21, 2014 6.476 6.508 6.467 6.490 149,312 +0.00(+0.07%)
Feb 20, 2014 6.503 6.526 6.485 6.485 196,453 -0.02(-0.35%)
Feb 19, 2014 6.485 6.544 6.485 6.508 163,480 -0.01(-0.14%)
Feb 18, 2014 6.440 6.517 6.404 6.517 367,996 +0.10(+1.54%)
Feb 14, 2014 6.427 6.418 6.418 6.418 138,748 +0.00(+0.07%)
Feb 13, 2014 6.386 6.431 6.382 6.413 105,973 +0.02(+0.28%)
Feb 12, 2014 6.427 6.436 6.391 6.395 126,645 -0.02(-0.35%)
Feb 11, 2014 6.422 6.448 6.404 6.418 215,780 -0.03(-0.42%)
Feb 10, 2014 6.467 6.467 6.418 6.445 206,844 -0.01(-0.14%)
Feb 07, 2014 6.418 6.454 6.401 6.454 171,441 +0.04(+0.70%)
Feb 06, 2014 6.409 6.427 6.368 6.409 174,071 +0.01(+0.21%)
Feb 05, 2014 6.427 6.427 6.359 6.395 124,282 -0.02(-0.35%)
Feb 04, 2014 6.400 6.422 6.364 6.418 141,559 +0.04(+0.71%)
Feb 03, 2014 6.422 6.445 6.373 6.373 121,193 -0.05(-0.74%)
Jan 31, 2014 6.384 6.420 6.380 6.420 146,762 +0.00(+0.07%)
Jan 30, 2014 6.424 6.460 6.407 6.415 146,616 +0.01(+0.14%)
Jan 29, 2014 6.500 6.541 6.402 6.407 267,998 -0.10(-1.51%)
Jan 28, 2014 6.478 6.545 6.469 6.505 170,741 +0.02(+0.31%)
Jan 27, 2014 6.536 6.550 6.474 6.485 141,835 -0.03(-0.51%)
Jan 24, 2014 6.523 6.554 6.487 6.518 277,466 -0.01(-0.14%)
Jan 23, 2014 6.527 6.541 6.492 6.527 140,803 -0.01(-0.21%)
Jan 22, 2014 6.500 6.541 6.492 6.541 125,679 +0.03(+0.48%)
Jan 21, 2014 6.523 6.541 6.496 6.509 260,684 -0.03(-0.41%)
Jan 17, 2014 6.496 6.536 6.536 6.536 151,100 +0.02(+0.27%)
Jan 16, 2014 6.483 6.577 6.483 6.518 203,918 +0.02(+0.28%)
Jan 15, 2014 6.469 6.513 6.460 6.500 256,283 +0.03(+0.48%)
Jan 14, 2014 6.469 6.469 6.398 6.469 197,673 +0.03(+0.42%)
Jan 13, 2014 6.424 6.483 6.420 6.442 166,731 +0.00(+0.00%)
Jan 10, 2014 6.474 6.492 6.442 6.442 221,159 -0.04(-0.55%)
Jan 09, 2014 6.487 6.505 6.469 6.478 210,633 -0.01(-0.14%)
Jan 08, 2014 6.451 6.505 6.451 6.487 196,549 +0.03(+0.42%)
Jan 07, 2014 6.389 6.465 6.389 6.460 230,222 +0.08(+1.26%)
Jan 06, 2014 6.380 6.465 6.380 6.380 400,374 -0.03(-0.49%)
Jan 03, 2014 6.442 6.474 6.362 6.411 390,762 -0.04(-0.56%)
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.