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 )

10.53 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 20, 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 (%)
Oct 29, 2021 9.528 9.544 9.512 9.512 119,903 -0.03(-0.33%)
Oct 28, 2021 9.551 9.551 9.520 9.544 80,636 -0.01(-0.08%)
Oct 27, 2021 9.544 9.559 9.528 9.551 150,496 +0.02(+0.25%)
Oct 26, 2021 9.544 9.559 9.528 147,540 +0.01(+0.08%)
Oct 25, 2021 9.481 9.567 9.481 9.520 190,150 +0.02(+0.16%)
Oct 22, 2021 9.442 9.512 9.430 9.505 113,176 +0.09(+1.00%)
Oct 21, 2021 9.434 9.446 9.411 9.411 114,135 -0.01(-0.08%)
Oct 20, 2021 9.458 9.458 9.419 9.419 97,888 -0.02(-0.25%)
Oct 19, 2021 9.466 9.489 9.434 9.442 122,924 -0.04(-0.41%)
Oct 18, 2021 9.380 9.497 9.380 9.481 192,896 +0.07(+0.75%)
Oct 15, 2021 9.489 9.497 9.395 9.411 107,403 -0.06(-0.66%)
Oct 14, 2021 9.458 9.473 9.442 9.473 62,163 +0.03(+0.33%)
Oct 13, 2021 9.427 9.458 9.388 9.442 249,099 +0.02(+0.17%)
Oct 12, 2021 9.466 9.481 9.403 9.427 127,320 -0.04(-0.41%)
Oct 11, 2021 9.442 9.466 9.403 9.466 58,212 +0.04(+0.41%)
Oct 08, 2021 9.466 9.481 9.403 9.427 54,591 -0.02(-0.17%)
Oct 07, 2021 9.473 9.481 9.403 9.442 89,353 +0.00(+0.00%)
Oct 06, 2021 9.380 9.458 9.380 9.442 139,545 +0.03(+0.33%)
Oct 05, 2021 9.364 9.442 9.364 9.411 139,963 +0.03(+0.33%)
Oct 04, 2021 9.442 9.458 9.349 9.380 182,611 -0.08(-0.83%)
Oct 01, 2021 9.497 9.520 9.450 9.458 134,510 -0.03(-0.34%)
Sep 30, 2021 9.474 9.513 9.467 9.490 75,240 +0.00(+0.00%)
Sep 29, 2021 9.389 9.513 9.374 9.490 129,634 +0.10(+1.07%)
Sep 28, 2021 9.389 9.482 9.343 9.389 205,958 +0.00(+0.00%)
Sep 27, 2021 9.405 9.436 9.343 9.389 66,142 +0.02(+0.17%)
Sep 24, 2021 9.358 9.412 9.348 9.374 75,979 +0.02(+0.17%)
Sep 23, 2021 9.335 9.459 9.335 9.358 226,378 -0.03(-0.33%)
Sep 22, 2021 9.312 9.451 9.195 9.389 360,298 +0.12(+1.34%)
Sep 21, 2021 9.591 9.606 9.265 9.265 332,434 -0.34(-3.55%)
Sep 20, 2021 9.761 9.777 9.606 9.606 217,114 -0.18(-1.82%)
Sep 17, 2021 9.792 9.831 9.753 9.784 203,852 +0.00(+0.00%)
Sep 16, 2021 9.831 9.839 9.769 9.784 49,539 -0.04(-0.39%)
Sep 15, 2021 9.816 9.854 9.800 9.823 114,439 +0.05(+0.48%)
Sep 14, 2021 9.784 9.847 9.750 9.777 119,062 +0.01(+0.08%)
Sep 13, 2021 9.730 9.769 9.715 9.769 62,985 +0.07(+0.72%)
Sep 10, 2021 9.722 9.738 9.699 9.699 43,958 -0.01(-0.08%)
Sep 09, 2021 9.699 9.722 9.660 9.707 57,967 +0.01(+0.08%)
Sep 08, 2021 9.653 9.707 9.653 9.699 101,439 +0.05(+0.56%)
Sep 07, 2021 9.653 9.691 9.636 9.645 95,837 -0.02(-0.16%)
Sep 03, 2021 9.637 9.660 9.595 9.660 101,148 +0.01(+0.08%)
Sep 02, 2021 9.746 9.746 9.653 9.653 133,180 -0.09(-0.95%)
Sep 01, 2021 9.769 9.777 9.715 9.746 122,730 +0.01(+0.08%)
Aug 31, 2021 9.638 9.754 9.607 9.738 287,798 +0.09(+0.96%)
Aug 30, 2021 9.615 9.654 9.569 9.646 132,423 +0.05(+0.56%)
Aug 27, 2021 9.584 9.615 9.577 9.592 113,444 -0.01(-0.08%)
Aug 26, 2021 9.607 9.615 9.569 9.600 89,963 +0.00(+0.00%)
Aug 25, 2021 9.546 9.607 9.530 9.600 139,127 +0.06(+0.65%)
Aug 24, 2021 9.515 9.546 9.507 9.538 82,314 +0.04(+0.41%)
Aug 23, 2021 9.515 9.554 9.492 9.500 155,310 +0.01(+0.08%)
Aug 20, 2021 9.469 9.507 9.456 9.492 29,215 +0.02(+0.24%)
Aug 19, 2021 9.423 9.492 9.377 9.469 160,550 +0.02(+0.16%)
Aug 18, 2021 9.415 9.453 9.400 9.453 105,285 +0.02(+0.24%)
Aug 17, 2021 9.423 9.430 9.361 9.430 218,623 -0.02(-0.16%)
Aug 16, 2021 9.438 9.453 9.430 9.446 92,804 +0.03(+0.33%)
Aug 13, 2021 9.415 9.430 9.400 9.415 61,411 -0.01(-0.08%)
Aug 12, 2021 9.477 9.477 9.384 9.423 226,584 -0.04(-0.41%)
Aug 11, 2021 9.392 9.469 9.384 9.461 156,624 +0.08(+0.90%)
Aug 10, 2021 9.369 9.396 9.361 9.376 117,608 -0.02(-0.16%)
Aug 09, 2021 9.353 9.392 9.353 9.392 96,397 +0.02(+0.25%)
Aug 06, 2021 9.323 9.398 9.323 9.369 96,707 +0.04(+0.41%)
Aug 05, 2021 9.384 9.384 9.307 9.330 219,182 -0.02(-0.25%)
Aug 04, 2021 9.376 9.384 9.353 9.353 170,853 -0.03(-0.33%)
Aug 03, 2021 9.438 9.446 9.361 9.384 212,305 -0.06(-0.65%)
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.