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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 29, 2014 6.443 6.438 6.438 6.438 137,864 -0.02(-0.29%)
Aug 28, 2014 6.429 6.457 6.429 6.457 172,028 +0.00(+0.00%)
Aug 27, 2014 6.419 6.480 6.401 6.457 219,569 +0.04(+0.65%)
Aug 26, 2014 6.396 6.424 6.385 6.415 168,846 +0.02(+0.29%)
Aug 25, 2014 6.419 6.433 6.368 6.396 140,190 -0.02(-0.36%)
Aug 22, 2014 6.429 6.438 6.382 6.419 164,169 -0.01(-0.14%)
Aug 21, 2014 6.461 6.470 6.415 6.429 207,871 -0.01(-0.22%)
Aug 20, 2014 6.452 6.457 6.415 6.443 180,777 -0.00(-0.07%)
Aug 19, 2014 6.457 6.457 6.410 6.447 184,384 +0.02(+0.29%)
Aug 18, 2014 6.387 6.424 6.360 6.429 331,891 +0.04(+0.65%)
Aug 15, 2014 6.387 6.392 6.364 6.387 171,536 +0.00(+0.07%)
Aug 14, 2014 6.327 6.392 6.327 6.382 186,673 +0.06(+0.95%)
Aug 13, 2014 6.355 6.378 6.322 6.322 239,688 -0.06(-0.87%)
Aug 12, 2014 6.382 6.382 6.341 6.378 181,694 +0.02(+0.29%)
Aug 11, 2014 6.359 6.364 6.336 6.359 254,775 +0.06(+0.96%)
Aug 08, 2014 6.317 6.322 6.285 6.299 156,393 +0.00(+0.07%)
Aug 07, 2014 6.313 6.331 6.266 6.294 302,169 +0.00(+0.00%)
Aug 06, 2014 6.248 6.294 6.248 6.294 229,213 +0.00(+0.07%)
Aug 05, 2014 6.350 6.350 6.271 6.290 236,734 -0.06(-0.88%)
Aug 04, 2014 6.419 6.419 6.304 6.345 200,102 -0.05(-0.80%)
Aug 01, 2014 6.419 6.419 6.378 6.396 86,384 +0.02(+0.28%)
Jul 31, 2014 6.406 6.406 6.370 6.379 175,435 -0.02(-0.29%)
Jul 30, 2014 6.443 6.448 6.397 6.397 185,582 -0.06(-0.86%)
Jul 29, 2014 6.420 6.462 6.416 6.452 149,944 +0.04(+0.58%)
Jul 28, 2014 6.466 6.466 6.416 6.416 161,040 -0.03(-0.43%)
Jul 25, 2014 6.439 6.494 6.439 6.443 106,073 -0.01(-0.21%)
Jul 24, 2014 6.471 6.494 6.439 6.457 191,774 -0.00(-0.07%)
Jul 23, 2014 6.434 6.462 6.420 6.462 115,765 +0.03(+0.50%)
Jul 22, 2014 6.420 6.448 6.420 6.429 150,371 +0.00(+0.00%)
Jul 21, 2014 6.429 6.466 6.420 6.429 203,209 +0.01(+0.22%)
Jul 18, 2014 6.388 6.448 6.388 6.416 229,266 +0.02(+0.36%)
Jul 17, 2014 6.443 6.457 6.374 6.392 241,345 -0.04(-0.65%)
Jul 16, 2014 6.476 6.476 6.434 6.434 155,611 -0.04(-0.57%)
Jul 15, 2014 6.476 6.480 6.434 6.471 214,202 +0.00(+0.07%)
Jul 14, 2014 6.462 6.480 6.452 6.466 68,290 +0.02(+0.29%)
Jul 11, 2014 6.457 6.466 6.434 6.448 99,126 +0.00(+0.07%)
Jul 10, 2014 6.448 6.457 6.429 6.443 133,409 +0.00(+0.00%)
Jul 09, 2014 6.476 6.476 6.434 6.443 174,671 -0.03(-0.50%)
Jul 08, 2014 6.448 6.485 6.439 6.476 150,026 +0.02(+0.36%)
Jul 07, 2014 6.452 6.499 6.443 6.452 142,405 +0.00(+0.00%)
Jul 03, 2014 6.476 6.452 6.452 6.452 82,390 -0.02(-0.36%)
Jul 02, 2014 6.499 6.526 6.476 6.476 163,182 -0.05(-0.71%)
Jul 01, 2014 6.563 6.586 6.518 6.522 154,111 -0.04(-0.58%)
Jun 30, 2014 6.550 6.564 6.541 6.559 106,985 +0.02(+0.28%)
Jun 27, 2014 6.537 6.553 6.532 6.541 165,398 +0.00(+0.07%)
Jun 26, 2014 6.514 6.541 6.500 6.537 198,510 +0.02(+0.35%)
Jun 25, 2014 6.504 6.541 6.500 6.514 271,818 +0.02(+0.28%)
Jun 24, 2014 6.481 6.523 6.481 6.495 272,968 +0.00(+0.00%)
Jun 23, 2014 6.463 6.504 6.458 6.495 198,061 +0.02(+0.28%)
Jun 20, 2014 6.486 6.491 6.468 6.477 221,613 -0.01(-0.21%)
Jun 19, 2014 6.472 6.491 6.445 6.491 223,617 +0.04(+0.57%)
Jun 18, 2014 6.449 6.468 6.426 6.454 220,374 -0.01(-0.21%)
Jun 17, 2014 6.394 6.468 6.380 6.468 335,383 +0.07(+1.15%)
Jun 16, 2014 6.436 6.436 6.390 6.394 234,057 -0.03(-0.50%)
Jun 13, 2014 6.394 6.426 6.385 6.426 205,440 +0.02(+0.36%)
Jun 12, 2014 6.367 6.408 6.367 6.403 190,974 +0.01(+0.22%)
Jun 11, 2014 6.380 6.403 6.371 6.390 164,945 +0.01(+0.14%)
Jun 10, 2014 6.348 6.380 6.348 6.380 158,364 +0.04(+0.65%)
Jun 06, 2014 6.325 6.353 6.325 6.339 180,853 +0.00(+0.07%)
Jun 05, 2014 6.330 6.346 6.325 6.335 197,105 -0.02(-0.36%)
Jun 04, 2014 6.367 6.371 6.348 6.357 220,622 -0.01(-0.14%)
Jun 03, 2014 6.380 6.399 6.344 6.367 294,795 -0.02(-0.29%)
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.