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 )

10.42 +0.01 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2016 6.226 6.237 6.160 6.175 86,523 -0.07(-1.18%)
Dec 31, 2015 6.264 6.249 6.249 6.249 406,903 -0.02(-0.24%)
Dec 30, 2015 6.184 6.264 6.173 6.264 417,960 +0.08(+1.31%)
Dec 29, 2015 6.184 6.184 6.133 6.184 250,377 +0.05(+0.74%)
Dec 28, 2015 6.123 6.168 6.118 6.138 422,171 -0.02(-0.25%)
Dec 24, 2015 6.244 6.153 6.153 6.153 148,611 -0.05(-0.73%)
Dec 23, 2015 6.270 6.285 6.199 6.199 203,224 -0.03(-0.41%)
Dec 22, 2015 6.224 6.249 6.214 6.224 180,162 +0.03(+0.41%)
Dec 21, 2015 6.173 6.239 6.173 6.199 155,939 +0.03(+0.41%)
Dec 18, 2015 6.199 6.244 6.173 6.173 218,042 -0.05(-0.73%)
Dec 17, 2015 6.184 6.259 6.123 6.219 235,668 +0.02(+0.33%)
Dec 16, 2015 6.017 6.199 5.996 6.199 317,900 +0.19(+3.20%)
Dec 15, 2015 5.971 6.016 5.951 6.006 231,682 +0.06(+0.94%)
Dec 14, 2015 6.067 6.067 5.925 5.951 280,229 -0.15(-2.49%)
Dec 11, 2015 6.173 6.173 6.077 6.103 249,535 -0.07(-1.15%)
Dec 10, 2015 6.178 6.189 6.148 6.173 213,186 +0.02(+0.25%)
Dec 09, 2015 6.173 6.194 6.143 6.158 187,740 +0.01(+0.08%)
Dec 08, 2015 6.173 6.193 6.153 6.153 94,623 -0.03(-0.41%)
Dec 07, 2015 6.173 6.194 6.148 6.178 234,444 -0.01(-0.08%)
Dec 04, 2015 6.194 6.214 6.153 6.184 163,138 +0.00(+0.00%)
Dec 03, 2015 6.194 6.204 6.163 6.184 238,128 +0.01(+0.16%)
Dec 02, 2015 6.244 6.259 6.173 6.173 150,779 -0.06(-0.89%)
Dec 01, 2015 6.275 6.275 6.224 6.229 89,878 -0.02(-0.28%)
Nov 30, 2015 6.207 6.247 6.203 6.247 116,333 +0.06(+0.89%)
Nov 27, 2015 6.222 6.227 6.191 6.191 49,204 +0.00(+0.00%)
Nov 25, 2015 6.186 6.191 6.191 6.191 127,842 +0.02(+0.24%)
Nov 24, 2015 6.171 6.203 6.166 6.176 185,912 -0.04(-0.57%)
Nov 23, 2015 6.196 6.257 6.196 6.212 204,644 +0.01(+0.08%)
Nov 20, 2015 6.151 6.212 6.151 6.207 134,439 +0.05(+0.73%)
Nov 19, 2015 6.156 6.176 6.156 6.161 93,301 +0.00(+0.00%)
Nov 18, 2015 6.146 6.176 6.146 6.161 144,872 +0.00(+0.00%)
Nov 17, 2015 6.136 6.171 6.136 6.161 124,973 +0.03(+0.41%)
Nov 16, 2015 6.156 6.176 6.136 6.136 165,060 -0.02(-0.25%)
Nov 13, 2015 6.156 6.196 6.131 6.151 156,196 +0.02(+0.25%)
Nov 12, 2015 6.202 6.217 6.136 6.136 95,110 -0.07(-1.05%)
Nov 11, 2015 6.202 6.212 6.161 6.202 113,913 +0.00(+0.00%)
Nov 10, 2015 6.191 6.212 6.161 6.202 173,295 +0.00(+0.00%)
Nov 09, 2015 6.257 6.257 6.136 6.202 351,951 -0.07(-1.12%)
Nov 06, 2015 6.272 6.282 6.217 6.272 123,987 +0.00(+0.00%)
Nov 05, 2015 6.282 6.282 6.237 6.272 94,776 +0.02(+0.24%)
Nov 04, 2015 6.307 6.312 6.247 6.257 216,527 -0.04(-0.56%)
Nov 03, 2015 6.287 6.297 6.257 6.292 234,707 +0.02(+0.24%)
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.