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 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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, 2019 7.685 7.697 7.678 7.685 104,703 -0.01(-0.17%)
Oct 30, 2019 7.678 7.729 7.678 7.697 100,257 -0.02(-0.25%)
Oct 29, 2019 7.723 7.742 7.646 7.717 247,719 -0.01(-0.17%)
Oct 28, 2019 7.717 7.736 7.704 7.729 91,054 -0.01(-0.17%)
Oct 25, 2019 7.710 7.742 7.691 7.742 85,119 +0.02(+0.25%)
Oct 24, 2019 7.659 7.723 7.646 7.723 107,571 +0.05(+0.67%)
Oct 23, 2019 7.717 7.717 7.646 7.672 157,857 -0.06(-0.75%)
Oct 22, 2019 7.729 7.729 7.691 7.729 74,746 +0.01(+0.08%)
Oct 21, 2019 7.665 7.729 7.653 7.723 91,115 +0.04(+0.59%)
Oct 18, 2019 7.685 7.704 7.653 7.678 141,865 +0.00(+0.00%)
Oct 17, 2019 7.659 7.691 7.646 7.678 126,898 +0.03(+0.42%)
Oct 16, 2019 7.627 7.691 7.627 7.646 275,622 +0.02(+0.25%)
Oct 15, 2019 7.601 7.627 7.588 7.627 108,153 +0.04(+0.51%)
Oct 14, 2019 7.569 7.595 7.556 7.588 83,644 +0.03(+0.34%)
Oct 11, 2019 7.563 7.588 7.550 7.563 149,504 +0.01(+0.17%)
Oct 10, 2019 7.556 7.556 7.466 7.550 134,426 +0.01(+0.09%)
Oct 09, 2019 7.595 7.608 7.518 7.543 229,426 -0.05(-0.68%)
Oct 08, 2019 7.588 7.608 7.576 7.595 141,424 -0.02(-0.25%)
Oct 07, 2019 7.601 7.614 7.588 7.614 100,007 -0.01(-0.17%)
Oct 04, 2019 7.659 7.665 7.614 7.627 102,579 -0.02(-0.25%)
Oct 03, 2019 7.646 7.665 7.614 7.646 80,489 -0.01(-0.17%)
Oct 02, 2019 7.620 7.672 7.614 7.659 152,823 -0.01(-0.17%)
Oct 01, 2019 7.640 7.691 7.640 7.672 133,327 +0.03(+0.36%)
Sep 30, 2019 7.657 7.676 7.638 7.644 75,012 -0.01(-0.08%)
Sep 27, 2019 7.644 7.683 7.644 7.651 99,208 -0.01(-0.17%)
Sep 26, 2019 7.632 7.670 7.632 7.664 153,156 +0.02(+0.25%)
Sep 25, 2019 7.644 7.664 7.632 7.644 160,726 -0.01(-0.08%)
Sep 24, 2019 7.632 7.664 7.619 7.651 95,494 +0.04(+0.50%)
Sep 23, 2019 7.606 7.654 7.606 7.613 335,911 +0.01(+0.17%)
Sep 20, 2019 7.594 7.613 7.575 7.600 128,406 +0.03(+0.42%)
Sep 19, 2019 7.562 7.574 7.549 7.568 109,357 +0.01(+0.17%)
Sep 18, 2019 7.568 7.574 7.543 7.555 58,192 +0.00(+0.00%)
Sep 17, 2019 7.555 7.568 7.549 7.555 71,408 +0.01(+0.08%)
Sep 16, 2019 7.543 7.574 7.539 7.549 99,629 -0.01(-0.08%)
Sep 13, 2019 7.543 7.574 7.543 7.555 76,447 +0.02(+0.25%)
Sep 12, 2019 7.504 7.543 7.492 7.536 80,971 +0.04(+0.60%)
Sep 11, 2019 7.479 7.511 7.479 7.492 69,149 +0.02(+0.26%)
Sep 10, 2019 7.479 7.492 7.441 7.472 129,716 +0.01(+0.09%)
Sep 09, 2019 7.441 7.479 7.441 7.466 196,323 +0.02(+0.26%)
Sep 06, 2019 7.453 7.453 7.415 7.447 145,045 -0.01(-0.09%)
Sep 05, 2019 7.447 7.483 7.434 7.453 158,004 +0.01(+0.09%)
Sep 04, 2019 7.434 7.466 7.434 7.447 129,016 +0.02(+0.26%)
Sep 03, 2019 7.441 7.441 7.371 7.428 147,328 +0.01(+0.12%)
Aug 30, 2019 7.407 7.438 7.394 7.419 53,392 +0.01(+0.09%)
Aug 29, 2019 7.394 7.426 7.394 7.413 116,160 +0.00(+0.00%)
Aug 28, 2019 7.400 7.464 7.394 7.413 72,386 +0.00(+0.00%)
Aug 27, 2019 7.445 7.451 7.381 7.413 83,365 -0.01(-0.09%)
Aug 26, 2019 7.470 7.482 7.413 7.419 98,863 -0.03(-0.34%)
Aug 23, 2019 7.476 7.476 7.426 7.445 72,348 -0.02(-0.28%)
Aug 22, 2019 7.451 7.489 7.451 7.465 105,818 +0.00(+0.02%)
Aug 21, 2019 7.464 7.483 7.464 7.464 43,642 +0.01(+0.17%)
Aug 20, 2019 7.470 7.476 7.438 7.451 106,527 +0.01(+0.17%)
Aug 19, 2019 7.419 7.483 7.419 7.438 195,448 +0.03(+0.43%)
Aug 16, 2019 7.400 7.419 7.369 7.407 78,193 +0.04(+0.60%)
Aug 15, 2019 7.451 7.451 7.356 7.362 102,532 -0.04(-0.51%)
Aug 14, 2019 7.438 7.438 7.369 7.400 121,035 -0.05(-0.68%)
Aug 13, 2019 7.457 7.495 7.445 7.451 101,605 +0.00(+0.00%)
Aug 12, 2019 7.527 7.527 7.413 7.451 128,019 -0.06(-0.76%)
Aug 09, 2019 7.527 7.559 7.495 7.508 54,498 -0.03(-0.42%)
Aug 08, 2019 7.521 7.565 7.508 7.540 116,762 +0.02(+0.25%)
Aug 07, 2019 7.565 7.565 7.502 7.521 107,136 -0.03(-0.42%)
Aug 06, 2019 7.590 7.597 7.521 7.552 113,647 +0.01(+0.17%)
Aug 05, 2019 7.603 7.603 7.508 7.540 53,068 -0.06(-0.83%)
Aug 02, 2019 7.603 7.609 7.571 7.603 60,975 -0.03(-0.33%)
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.