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 30, 2014 6.375 6.402 6.371 6.393 286,279 +0.00(+0.07%)
May 29, 2014 6.384 6.402 6.376 6.389 180,973 +0.01(+0.14%)
May 28, 2014 6.380 6.398 6.366 6.380 186,566 +0.00(+0.07%)
May 27, 2014 6.366 6.375 6.348 6.375 206,808 +0.00(+0.07%)
May 23, 2014 6.361 6.371 6.371 6.371 218,758 +0.03(+0.50%)
May 22, 2014 6.329 6.343 6.316 6.339 218,512 -0.00(-0.07%)
May 21, 2014 6.339 6.357 6.329 6.343 187,470 +0.01(+0.14%)
May 20, 2014 6.357 6.357 6.307 6.334 219,728 -0.00(-0.07%)
May 19, 2014 6.366 6.371 6.329 6.339 171,689 -0.03(-0.43%)
May 16, 2014 6.348 6.366 6.320 6.366 310,229 +0.05(+0.72%)
May 15, 2014 6.352 6.352 6.302 6.320 262,133 -0.01(-0.22%)
May 14, 2014 6.316 6.343 6.307 6.334 321,053 +0.02(+0.29%)
May 13, 2014 6.329 6.336 6.302 6.316 222,894 -0.02(-0.25%)
May 12, 2014 6.329 6.339 6.302 6.332 259,844 +0.01(+0.18%)
May 09, 2014 6.302 6.334 6.302 6.320 221,839 +0.01(+0.14%)
May 08, 2014 6.329 6.329 6.302 6.311 258,314 -0.02(-0.36%)
May 07, 2014 6.320 6.352 6.320 6.334 225,458 +0.00(+0.00%)
May 06, 2014 6.307 6.339 6.307 6.334 196,888 +0.01(+0.14%)
May 05, 2014 6.288 6.339 6.288 6.325 195,770 +0.02(+0.36%)
May 02, 2014 6.339 6.361 6.302 6.302 430,331 -0.05(-0.79%)
May 01, 2014 6.352 6.393 6.348 6.352 239,206 -0.02(-0.28%)
Apr 30, 2014 6.338 6.388 6.334 6.370 199,968 +0.03(+0.43%)
Apr 29, 2014 6.338 6.361 6.338 6.343 167,781 +0.00(+0.07%)
Apr 28, 2014 6.338 6.352 6.334 6.338 83,440 +0.01(+0.14%)
Apr 25, 2014 6.306 6.334 6.306 6.329 116,082 -0.00(-0.07%)
Apr 24, 2014 6.343 6.343 6.329 6.334 145,901 -0.00(-0.07%)
Apr 23, 2014 6.329 6.370 6.320 6.338 612,053 -0.00(-0.07%)
Apr 22, 2014 6.315 6.352 6.315 6.343 169,203 +0.03(+0.50%)
Apr 21, 2014 6.338 6.370 6.288 6.311 518,279 -0.05(-0.86%)
Apr 17, 2014 6.343 6.365 6.365 6.365 259,052 +0.01(+0.14%)
Apr 16, 2014 6.334 6.375 6.334 6.356 179,679 +0.02(+0.29%)
Apr 15, 2014 6.384 6.397 6.334 6.338 166,280 -0.05(-0.71%)
Apr 14, 2014 6.388 6.397 6.365 6.384 118,275 +0.00(+0.07%)
Apr 11, 2014 6.411 6.411 6.375 6.379 119,571 -0.03(-0.43%)
Apr 10, 2014 6.415 6.438 6.406 6.406 77,059 -0.03(-0.42%)
Apr 09, 2014 6.438 6.452 6.406 6.434 121,715 -0.00(-0.07%)
Apr 08, 2014 6.443 6.465 6.438 6.438 94,262 -0.01(-0.21%)
Apr 07, 2014 6.452 6.479 6.452 6.452 71,198 -0.02(-0.28%)
Apr 04, 2014 6.465 6.502 6.461 6.470 72,046 +0.00(+0.00%)
Apr 03, 2014 6.497 6.506 6.465 6.470 104,252 -0.03(-0.49%)
Apr 02, 2014 6.497 6.552 6.497 6.502 95,290 -0.02(-0.35%)
Apr 01, 2014 6.552 6.552 6.515 6.524 165,327 -0.01(-0.13%)
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%)
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.