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: 10:44 AM 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, 2016 6.634 6.634 6.604 6.629 198,633 -0.01(-0.16%)
Mar 30, 2016 6.624 6.640 6.583 6.640 84,727 +0.05(+0.70%)
Mar 29, 2016 6.526 6.609 6.521 6.593 104,236 +0.05(+0.71%)
Mar 28, 2016 6.567 6.567 6.516 6.547 121,402 -0.01(-0.08%)
Mar 24, 2016 6.562 6.552 6.552 6.552 105,222 -0.00(-0.06%)
Mar 23, 2016 6.562 6.619 6.542 6.556 117,540 -0.01(-0.18%)
Mar 22, 2016 6.634 6.659 6.567 6.567 76,088 -0.06(-0.86%)
Mar 21, 2016 6.645 6.665 6.609 6.624 65,428 -0.01(-0.08%)
Mar 18, 2016 6.634 6.676 6.614 6.629 118,167 +0.02(+0.23%)
Mar 17, 2016 6.660 6.660 6.614 6.614 59,479 -0.03(-0.47%)
Mar 16, 2016 6.521 6.645 6.516 6.645 179,701 +0.12(+1.82%)
Mar 15, 2016 6.485 6.526 6.459 6.526 146,705 +0.06(+0.88%)
Mar 14, 2016 6.428 6.480 6.418 6.470 82,795 +0.06(+0.88%)
Mar 11, 2016 6.367 6.428 6.367 6.413 139,517 +0.07(+1.14%)
Mar 10, 2016 6.356 6.398 6.336 6.341 88,020 -0.02(-0.24%)
Mar 09, 2016 6.423 6.444 6.331 6.356 244,953 -0.01(-0.16%)
Mar 08, 2016 6.367 6.382 6.325 6.367 77,354 +0.01(+0.08%)
Mar 07, 2016 6.310 6.372 6.310 6.361 159,581 +0.04(+0.65%)
Mar 04, 2016 6.248 6.325 6.248 6.320 68,423 +0.06(+0.99%)
Mar 03, 2016 6.253 6.289 6.240 6.258 201,881 +0.01(+0.08%)
Mar 02, 2016 6.222 6.253 6.212 6.253 58,332 +0.04(+0.58%)
Mar 01, 2016 6.181 6.232 6.166 6.217 57,365 +0.07(+1.09%)
Feb 29, 2016 6.130 6.201 6.130 6.150 145,874 +0.02(+0.25%)
Feb 26, 2016 6.135 6.171 6.114 6.135 181,956 -0.04(-0.58%)
Feb 25, 2016 6.196 6.196 6.155 6.171 115,814 -0.01(-0.17%)
Feb 24, 2016 6.171 6.184 6.150 6.181 103,812 +0.02(+0.25%)
Feb 23, 2016 6.207 6.212 6.161 6.166 81,389 -0.03(-0.50%)
Feb 22, 2016 6.232 6.248 6.196 6.196 91,215 +0.00(+0.00%)
Feb 19, 2016 6.222 6.278 6.191 6.196 229,113 -0.04(-0.58%)
Feb 18, 2016 6.222 6.237 6.176 6.232 200,530 +0.01(+0.16%)
Feb 17, 2016 6.186 6.222 6.171 6.222 82,742 +0.03(+0.41%)
Feb 16, 2016 6.196 6.201 6.084 6.196 278,865 +0.12(+1.94%)
Feb 12, 2016 6.002 6.079 6.079 6.079 136,693 +0.06(+0.94%)
Feb 11, 2016 6.012 6.022 5.956 6.022 126,687 -0.01(-0.17%)
Feb 10, 2016 6.099 6.109 6.017 6.032 99,280 -0.05(-0.76%)
Feb 09, 2016 6.022 6.130 6.022 6.079 135,011 -0.02(-0.25%)
Feb 08, 2016 6.155 6.171 6.063 6.094 175,396 -0.11(-1.82%)
Feb 05, 2016 6.232 6.232 6.155 6.207 192,700 -0.04(-0.57%)
Feb 04, 2016 6.268 6.273 6.161 6.242 220,009 -0.01(-0.16%)
Feb 03, 2016 6.130 6.253 6.099 6.253 312,156 +0.12(+2.00%)
Feb 02, 2016 6.140 6.150 6.073 6.130 188,452 -0.04(-0.58%)
Feb 01, 2016 6.140 6.166 6.099 6.166 94,654 +0.06(+0.92%)
Jan 29, 2016 6.135 6.160 6.104 6.109 89,450 +0.01(+0.08%)
Jan 28, 2016 6.135 6.155 6.104 6.104 157,506 -0.01(-0.17%)
Jan 27, 2016 6.145 6.145 6.109 6.114 100,139 -0.03(-0.42%)
Jan 26, 2016 6.125 6.150 6.079 6.140 124,788 +0.04(+0.58%)
Jan 25, 2016 6.079 6.145 6.079 6.104 113,626 -0.01(-0.17%)
Jan 22, 2016 6.063 6.119 6.063 6.114 96,126 +0.07(+1.09%)
Jan 21, 2016 5.997 6.089 5.946 6.048 202,764 +0.08(+1.37%)
Jan 20, 2016 5.967 5.991 5.870 5.967 312,866 -0.05(-0.85%)
Jan 19, 2016 6.058 6.058 5.972 6.018 307,816 +0.01(+0.17%)
Jan 15, 2016 6.023 6.007 6.007 6.007 164,797 -0.05(-0.76%)
Jan 14, 2016 6.104 6.140 6.033 6.053 234,578 -0.04(-0.58%)
Jan 13, 2016 6.150 6.150 6.079 6.089 209,915 -0.04(-0.67%)
Jan 12, 2016 6.170 6.175 6.114 6.130 106,146 -0.01(-0.08%)
Jan 11, 2016 6.150 6.170 6.135 6.135 118,536 -0.03(-0.50%)
Jan 08, 2016 6.170 6.196 6.160 6.165 87,926 -0.01(-0.08%)
Jan 07, 2016 6.211 6.252 6.170 6.170 142,930 -0.09(-1.46%)
Jan 06, 2016 6.226 6.267 6.206 6.262 103,162 +0.01(+0.16%)
Jan 05, 2016 6.206 6.257 6.193 6.252 108,134 +0.08(+1.24%)
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.