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 (%)
Nov 30, 2018 7.194 7.194 7.122 7.152 393,346 -0.01(-0.17%)
Nov 29, 2018 7.158 7.176 7.140 7.164 346,395 +0.01(+0.08%)
Nov 28, 2018 7.170 7.188 7.140 7.158 531,300 -0.02(-0.34%)
Nov 27, 2018 7.218 7.218 7.152 7.182 184,864 -0.02(-0.25%)
Nov 26, 2018 7.176 7.212 7.164 7.200 226,600 +0.04(+0.59%)
Nov 23, 2018 7.176 7.194 7.146 7.158 67,767 -0.01(-0.08%)
Nov 21, 2018 7.164 7.164 7.164 0 -0.01(-0.17%)
Nov 20, 2018 7.200 7.251 7.170 7.176 237,645 -0.08(-1.16%)
Nov 19, 2018 7.321 7.321 7.206 7.261 147,921 -0.08(-1.07%)
Nov 16, 2018 7.424 7.424 7.321 7.339 204,626 -0.10(-1.38%)
Nov 15, 2018 7.387 7.442 7.363 7.442 220,902 +0.05(+0.65%)
Nov 14, 2018 7.357 7.393 7.338 7.393 62,456 -0.01(-0.08%)
Nov 13, 2018 7.327 7.399 7.285 7.399 292,143 +0.10(+1.32%)
Nov 12, 2018 7.321 7.321 7.267 7.303 88,716 +0.01(+0.17%)
Nov 09, 2018 7.291 7.303 7.267 7.291 176,459 -0.01(-0.17%)
Nov 08, 2018 7.303 7.321 7.273 7.303 208,162 +0.01(+0.17%)
Nov 07, 2018 7.255 7.309 7.249 7.291 113,462 +0.05(+0.67%)
Nov 06, 2018 7.242 7.267 7.236 7.242 156,846 +0.00(+0.00%)
Nov 05, 2018 7.255 7.297 7.234 7.242 239,910 -0.01(-0.08%)
Nov 02, 2018 7.285 7.285 7.242 7.248 135,036 -0.01(-0.08%)
Nov 01, 2018 7.236 7.285 7.231 7.254 94,708 +0.02(+0.33%)
Oct 31, 2018 7.248 7.266 7.206 7.230 245,354 -0.02(-0.25%)
Oct 30, 2018 7.266 7.266 7.218 7.248 137,167 -0.02(-0.25%)
Oct 29, 2018 7.326 7.326 7.266 7.266 128,178 +0.00(+0.00%)
Oct 26, 2018 7.308 7.308 7.260 7.266 107,738 -0.03(-0.41%)
Oct 25, 2018 7.272 7.338 7.256 7.296 210,435 +0.02(+0.25%)
Oct 24, 2018 7.338 7.356 7.272 7.278 145,171 -0.09(-1.22%)
Oct 23, 2018 7.338 7.369 7.266 7.369 110,277 +0.04(+0.49%)
Oct 22, 2018 7.363 7.375 7.332 7.332 99,252 -0.04(-0.57%)
Oct 19, 2018 7.351 7.393 7.351 7.375 129,718 +0.02(+0.24%)
Oct 18, 2018 7.387 7.387 7.332 7.356 142,374 -0.05(-0.73%)
Oct 17, 2018 7.405 7.413 7.338 7.411 160,681 +0.04(+0.57%)
Oct 16, 2018 7.338 7.417 7.332 7.369 418,305 +0.03(+0.41%)
Oct 15, 2018 7.344 7.363 7.323 7.338 107,877 +0.02(+0.33%)
Oct 12, 2018 7.344 7.363 7.308 7.314 116,397 -0.02(-0.25%)
Oct 11, 2018 7.351 7.387 7.302 7.332 152,148 -0.01(-0.16%)
Oct 10, 2018 7.417 7.429 7.296 7.344 372,080 -0.07(-0.97%)
Oct 09, 2018 7.465 7.489 7.393 7.417 374,958 -0.06(-0.80%)
Oct 08, 2018 7.477 7.489 7.441 7.477 101,357 +0.03(+0.40%)
Oct 05, 2018 7.573 7.573 7.435 7.447 168,351 -0.11(-1.51%)
Oct 04, 2018 7.591 7.591 7.549 7.561 40,434 -0.02(-0.21%)
Oct 03, 2018 7.591 7.603 7.573 7.577 48,623 +0.00(+0.06%)
Oct 02, 2018 7.609 7.609 7.573 7.573 93,414 -0.03(-0.39%)
Oct 01, 2018 7.621 7.621 7.585 7.603 56,793 +0.00(+0.00%)
Sep 28, 2018 7.609 7.609 7.567 7.603 168,647 -0.01(-0.08%)
Sep 27, 2018 7.573 7.609 7.573 7.609 82,374 +0.05(+0.63%)
Sep 26, 2018 7.567 7.585 7.549 7.561 212,261 -0.01(-0.08%)
Sep 25, 2018 7.567 7.567 7.543 7.567 70,132 +0.01(+0.08%)
Sep 24, 2018 7.549 7.573 7.549 7.561 53,419 +0.01(+0.16%)
Sep 21, 2018 7.585 7.585 7.543 7.549 128,660 -0.02(-0.32%)
Sep 20, 2018 7.585 7.585 7.557 7.573 83,975 +0.01(+0.08%)
Sep 19, 2018 7.579 7.597 7.561 7.567 115,043 -0.01(-0.08%)
Sep 18, 2018 7.555 7.573 7.549 7.573 121,542 +0.01(+0.16%)
Sep 17, 2018 7.579 7.585 7.561 7.561 88,817 -0.01(-0.16%)
Sep 14, 2018 7.591 7.591 7.549 7.573 66,588 -0.02(-0.24%)
Sep 13, 2018 7.603 7.603 7.567 7.591 77,584 +0.00(+0.00%)
Sep 12, 2018 7.567 7.603 7.561 7.591 175,277 +0.02(+0.24%)
Sep 11, 2018 7.585 7.591 7.549 7.573 154,432 +0.01(+0.16%)
Sep 10, 2018 7.561 7.591 7.537 7.561 215,108 -0.01(-0.16%)
Sep 07, 2018 7.585 7.585 7.549 7.573 69,433 +0.00(+0.00%)
Sep 06, 2018 7.585 7.615 7.555 7.573 108,506 +0.01(+0.08%)
Sep 05, 2018 7.549 7.591 7.543 7.567 168,732 +0.01(+0.16%)
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.