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%)
Streaming Delayed Price Updated: 1:58 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 (%)
Oct 31, 2022 8.272 8.381 8.230 8.289 32,317 +0.00(+0.00%)
Oct 28, 2022 8.230 8.306 8.171 8.289 60,362 +0.06(+0.72%)
Oct 27, 2022 8.171 8.246 8.145 8.230 83,624 +0.05(+0.62%)
Oct 26, 2022 8.137 8.230 8.137 8.179 83,854 -0.01(-0.10%)
Oct 25, 2022 8.145 8.246 8.145 8.187 99,242 +0.02(+0.21%)
Oct 24, 2022 8.095 8.187 8.095 8.171 111,735 +0.02(+0.21%)
Oct 21, 2022 8.103 8.179 8.053 8.154 151,858 +0.05(+0.62%)
Oct 20, 2022 8.095 8.171 8.095 8.103 133,023 -0.01(-0.10%)
Oct 19, 2022 8.128 8.137 8.086 8.112 58,330 -0.03(-0.31%)
Oct 18, 2022 8.145 8.154 8.086 8.137 66,168 +0.07(+0.84%)
Oct 17, 2022 8.137 8.137 8.019 8.069 134,583 +0.03(+0.42%)
Oct 14, 2022 8.095 8.108 8.026 8.036 82,412 -0.05(-0.63%)
Oct 13, 2022 8.036 8.179 8.036 8.086 196,974 -0.05(-0.62%)
Oct 12, 2022 8.263 8.280 8.137 8.137 63,536 -0.15(-1.83%)
Oct 11, 2022 8.272 8.331 8.255 8.289 35,502 +0.01(+0.10%)
Oct 10, 2022 8.331 8.409 8.221 8.280 50,530 -0.08(-0.91%)
Oct 07, 2022 8.390 8.415 8.322 8.356 43,565 -0.07(-0.80%)
Oct 06, 2022 8.440 8.525 8.356 8.424 59,979 -0.03(-0.30%)
Oct 05, 2022 8.499 8.499 8.272 8.449 116,244 -0.06(-0.69%)
Oct 04, 2022 8.440 8.542 8.440 8.508 96,984 +0.15(+1.82%)
Oct 03, 2022 8.373 8.440 8.162 8.356 93,198 -0.01(-0.11%)
Sep 30, 2022 8.315 8.390 8.239 8.365 358,192 -0.01(-0.10%)
Sep 29, 2022 8.264 8.432 8.181 8.373 376,269 +0.07(+0.81%)
Sep 28, 2022 8.197 8.331 8.105 8.306 119,659 +0.13(+1.54%)
Sep 27, 2022 8.122 8.189 8.055 8.181 181,615 +0.06(+0.72%)
Sep 26, 2022 7.946 8.708 7.921 8.122 834,490 +0.12(+1.46%)
Sep 23, 2022 8.047 8.105 8.005 8.005 132,165 -0.15(-1.85%)
Sep 22, 2022 8.231 8.231 8.131 8.156 69,471 -0.09(-1.12%)
Sep 21, 2022 8.239 8.315 8.214 8.248 67,034 +0.02(+0.20%)
Sep 20, 2022 8.223 8.257 8.206 8.231 89,374 -0.02(-0.20%)
Sep 19, 2022 8.239 8.290 8.239 8.248 75,632 -0.03(-0.40%)
Sep 16, 2022 8.424 8.424 8.214 8.281 290,832 -0.15(-1.79%)
Sep 15, 2022 8.532 8.557 8.415 8.432 83,472 -0.08(-0.98%)
Sep 14, 2022 8.532 8.541 8.164 8.516 36,397 +0.03(+0.39%)
Sep 13, 2022 8.507 8.608 8.482 8.482 75,016 -0.15(-1.75%)
Sep 12, 2022 8.650 8.717 8.633 8.633 47,184 -0.03(-0.29%)
Sep 09, 2022 8.608 8.692 8.566 8.658 36,487 +0.06(+0.68%)
Sep 08, 2022 8.524 8.650 8.524 8.599 51,964 +0.03(+0.39%)
Sep 07, 2022 8.516 8.583 8.516 8.566 49,602 +0.05(+0.59%)
Sep 06, 2022 8.516 8.563 8.499 8.516 39,697 -0.02(-0.20%)
Sep 02, 2022 8.599 8.625 8.528 8.532 61,532 -0.04(-0.49%)
Sep 01, 2022 8.641 8.662 8.541 8.574 39,370 -0.06(-0.68%)
Aug 31, 2022 8.633 8.675 8.600 8.633 56,363 -0.01(-0.10%)
Aug 30, 2022 8.783 8.783 8.625 8.642 51,421 -0.10(-1.14%)
Aug 29, 2022 8.708 8.766 8.700 8.741 43,710 +0.04(+0.48%)
Aug 26, 2022 8.716 8.758 8.683 8.700 76,846 -0.02(-0.19%)
Aug 25, 2022 8.850 8.875 8.667 8.716 96,580 -0.08(-0.95%)
Aug 24, 2022 8.825 8.858 8.769 8.800 47,326 +0.02(+0.19%)
Aug 23, 2022 8.733 8.800 8.725 8.783 29,837 +0.07(+0.76%)
Aug 22, 2022 8.683 8.716 8.658 8.716 74,083 +0.01(+0.10%)
Aug 19, 2022 8.916 8.916 8.692 8.708 218,179 -0.21(-2.33%)
Aug 18, 2022 9.008 9.008 8.850 8.916 102,936 -0.08(-0.92%)
Aug 17, 2022 9.024 9.024 8.966 8.999 51,954 -0.03(-0.37%)
Aug 16, 2022 8.983 9.033 8.983 9.033 67,494 +0.04(+0.46%)
Aug 15, 2022 9.066 9.066 8.958 8.991 105,576 -0.08(-0.92%)
Aug 12, 2022 9.024 9.141 8.983 9.074 97,218 +0.08(+0.93%)
Aug 11, 2022 8.841 8.999 8.783 8.991 396,157 +0.21(+2.37%)
Aug 10, 2022 8.850 8.858 8.716 8.783 177,633 +0.02(+0.19%)
Aug 09, 2022 8.758 8.891 8.750 8.766 165,010 -0.04(-0.47%)
Aug 08, 2022 8.650 8.850 8.650 8.808 111,856 +0.16(+1.83%)
Aug 05, 2022 8.608 8.658 8.541 8.650 48,895 +0.02(+0.29%)
Aug 04, 2022 8.575 8.650 8.558 8.625 86,010 +0.06(+0.68%)
Aug 03, 2022 8.567 8.592 8.529 8.567 141,517 +0.05(+0.59%)
Aug 02, 2022 8.583 8.625 8.517 8.517 165,789 -0.13(-1.54%)
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.