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 (%)
Jul 31, 2020 7.476 7.493 7.455 7.476 182,039 +0.01(+0.18%)
Jul 30, 2020 7.497 7.524 7.455 7.462 197,715 -0.06(-0.82%)
Jul 29, 2020 7.559 7.559 7.517 7.524 73,948 -0.00(-0.05%)
Jul 28, 2020 7.483 7.538 7.483 7.528 83,411 +0.02(+0.23%)
Jul 27, 2020 7.476 7.517 7.476 7.510 107,413 +0.06(+0.74%)
Jul 24, 2020 7.400 7.476 7.400 7.455 114,283 +0.03(+0.46%)
Jul 23, 2020 7.393 7.421 7.393 7.421 56,382 +0.01(+0.19%)
Jul 22, 2020 7.414 7.435 7.380 7.407 281,219 -0.01(-0.19%)
Jul 21, 2020 7.435 7.448 7.401 7.421 128,233 +0.02(+0.28%)
Jul 20, 2020 7.414 7.414 7.393 7.400 61,103 +0.01(+0.09%)
Jul 17, 2020 7.387 7.414 7.387 7.393 97,126 +0.00(+0.00%)
Jul 16, 2020 7.407 7.438 7.373 7.393 127,496 -0.01(-0.09%)
Jul 15, 2020 7.373 7.448 7.373 7.400 152,260 +0.06(+0.75%)
Jul 14, 2020 7.283 7.366 7.270 7.345 98,494 +0.00(+0.00%)
Jul 13, 2020 7.338 7.387 7.325 7.345 71,784 +0.01(+0.09%)
Jul 10, 2020 7.366 7.366 7.311 7.338 97,998 +0.00(+0.00%)
Jul 09, 2020 7.366 7.387 7.325 7.338 81,525 -0.03(-0.37%)
Jul 08, 2020 7.400 7.435 7.352 7.366 135,971 -0.01(-0.19%)
Jul 07, 2020 7.393 7.400 7.366 7.380 182,494 -0.02(-0.28%)
Jul 06, 2020 7.407 7.414 7.380 7.400 147,897 +0.01(+0.19%)
Jul 02, 2020 7.448 7.448 7.352 7.387 160,520 -0.04(-0.56%)
Jul 01, 2020 7.435 7.442 7.400 7.428 150,906 +0.01(+0.14%)
Jun 30, 2020 7.377 7.418 7.329 7.418 214,182 +0.07(+1.02%)
Jun 29, 2020 7.336 7.374 7.336 7.343 130,237 +0.01(+0.09%)
Jun 26, 2020 7.377 7.438 7.329 7.336 86,033 -0.10(-1.37%)
Jun 25, 2020 7.479 7.479 7.424 7.438 184,496 -0.03(-0.46%)
Jun 24, 2020 7.527 7.540 7.424 7.472 127,339 -0.09(-1.17%)
Jun 23, 2020 7.595 7.595 7.533 7.561 226,282 +0.01(+0.18%)
Jun 22, 2020 7.561 7.595 7.533 7.547 120,750 -0.03(-0.45%)
Jun 19, 2020 7.635 7.635 7.561 7.581 114,662 +0.00(+0.00%)
Jun 18, 2020 7.601 7.629 7.581 7.581 85,315 -0.03(-0.45%)
Jun 17, 2020 7.608 7.629 7.574 7.615 157,739 +0.02(+0.27%)
Jun 16, 2020 7.615 7.683 7.567 7.595 279,232 +0.07(+1.00%)
Jun 15, 2020 7.452 7.557 7.445 7.520 135,073 -0.03(-0.45%)
Jun 12, 2020 7.581 7.629 7.486 7.554 156,944 +0.10(+1.37%)
Jun 11, 2020 7.588 7.588 7.445 7.452 146,457 -0.27(-3.44%)
Jun 10, 2020 7.765 7.785 7.690 7.717 179,842 -0.03(-0.35%)
Jun 09, 2020 7.710 7.755 7.697 7.744 181,662 +0.00(+0.00%)
Jun 08, 2020 7.676 7.744 7.676 7.744 135,807 +0.06(+0.80%)
Jun 05, 2020 7.663 7.751 7.663 7.683 320,055 +0.05(+0.71%)
Jun 04, 2020 7.595 7.629 7.588 7.629 138,588 +0.01(+0.09%)
Jun 03, 2020 7.601 7.663 7.574 7.622 169,838 +0.04(+0.54%)
Jun 02, 2020 7.513 7.581 7.513 7.581 143,550 +0.03(+0.45%)
Jun 01, 2020 7.499 7.547 7.479 7.547 183,186 +0.04(+0.59%)
May 29, 2020 7.482 7.550 7.462 7.503 226,026 +0.04(+0.54%)
May 28, 2020 7.368 7.482 7.368 7.462 229,414 +0.09(+1.19%)
May 27, 2020 7.314 7.374 7.293 7.374 146,448 +0.09(+1.30%)
May 26, 2020 7.273 7.368 7.260 7.280 248,335 +0.05(+0.75%)
May 22, 2020 7.179 7.226 7.172 7.226 75,885 +0.07(+1.04%)
May 21, 2020 7.172 7.215 7.152 7.152 184,436 +0.01(+0.09%)
May 20, 2020 7.105 7.145 7.091 7.145 161,652 +0.08(+1.15%)
May 19, 2020 7.044 7.084 7.018 7.064 88,034 +0.02(+0.29%)
May 18, 2020 7.003 7.084 7.003 7.044 147,028 +0.10(+1.46%)
May 15, 2020 6.943 6.983 6.936 6.943 56,173 -0.01(-0.10%)
May 14, 2020 6.970 6.983 6.902 6.949 180,649 -0.04(-0.58%)
May 13, 2020 6.997 7.071 6.983 6.990 232,859 -0.03(-0.48%)
May 12, 2020 7.037 7.044 6.997 7.024 212,878 +0.03(+0.39%)
May 11, 2020 7.010 7.044 6.997 6.997 92,322 -0.03(-0.48%)
May 08, 2020 6.990 7.037 6.976 7.030 268,415 +0.08(+1.16%)
May 07, 2020 7.003 7.030 6.949 6.949 195,721 -0.01(-0.10%)
May 06, 2020 6.909 6.983 6.909 6.956 114,178 +0.03(+0.49%)
May 05, 2020 6.855 6.990 6.855 6.922 855,678 +0.07(+0.98%)
May 04, 2020 6.794 6.875 6.787 6.855 107,062 +0.00(+0.00%)
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.