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 )

10.50 -0.05 (-0.47%)
Streaming Delayed Price Updated: 12:53 PM 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 (%)
Nov 30, 2016 7.379 7.449 7.357 7.406 154,292 +0.02(+0.22%)
Nov 29, 2016 7.379 7.430 7.352 7.389 170,146 -0.03(-0.43%)
Nov 28, 2016 7.443 7.449 7.406 7.422 122,923 +0.01(+0.07%)
Nov 25, 2016 7.470 7.489 7.389 7.416 106,742 -0.04(-0.58%)
Nov 23, 2016 7.459 7.459 7.459 0 +0.09(+1.24%)
Nov 22, 2016 7.389 7.416 7.363 7.368 115,940 +0.01(+0.07%)
Nov 21, 2016 7.303 7.406 7.303 7.363 102,087 +0.07(+0.96%)
Nov 18, 2016 7.293 7.330 7.293 7.293 106,033 -0.02(-0.29%)
Nov 17, 2016 7.266 7.341 7.266 7.314 78,713 +0.03(+0.44%)
Nov 16, 2016 7.266 7.357 7.266 7.282 155,810 -0.02(-0.29%)
Nov 15, 2016 7.277 7.309 7.266 7.303 120,573 +0.06(+0.82%)
Nov 14, 2016 7.207 7.314 7.207 7.244 113,465 +0.02(+0.30%)
Nov 11, 2016 7.153 7.282 7.153 7.223 90,202 +0.02(+0.30%)
Nov 10, 2016 7.180 7.212 7.126 7.201 171,679 +0.01(+0.15%)
Nov 09, 2016 7.164 7.196 7.148 7.191 131,875 -0.02(-0.22%)
Nov 08, 2016 7.191 7.207 7.164 7.207 89,208 +0.00(+0.00%)
Nov 07, 2016 7.201 7.217 7.115 7.207 196,758 +0.05(+0.75%)
Nov 04, 2016 7.148 7.180 7.121 7.153 151,761 -0.02(-0.22%)
Nov 03, 2016 7.207 7.223 7.169 7.169 145,550 -0.06(-0.82%)
Nov 02, 2016 7.228 7.250 7.207 7.228 227,973 -0.03(-0.39%)
Nov 01, 2016 7.266 7.277 7.244 7.257 104,820 -0.03(-0.42%)
Oct 31, 2016 7.250 7.293 7.250 7.287 235,071 -0.03(-0.39%)
Oct 28, 2016 7.287 7.341 7.271 7.316 120,539 +0.00(+0.04%)
Oct 27, 2016 7.309 7.335 7.277 7.313 107,609 +0.02(+0.28%)
Oct 26, 2016 7.255 7.298 7.250 7.293 149,354 +0.04(+0.59%)
Oct 25, 2016 7.234 7.250 7.226 7.250 135,053 +0.04(+0.52%)
Oct 24, 2016 7.223 7.245 7.212 7.212 171,636 -0.02(-0.22%)
Oct 21, 2016 7.212 7.239 7.198 7.228 170,566 +0.04(+0.52%)
Oct 20, 2016 7.234 7.250 7.191 7.191 137,651 -0.06(-0.88%)
Oct 19, 2016 7.191 7.255 7.191 7.255 85,378 +0.06(+0.82%)
Oct 18, 2016 7.212 7.223 7.170 7.196 100,300 -0.01(-0.07%)
Oct 17, 2016 7.239 7.250 7.196 7.202 103,979 -0.04(-0.52%)
Oct 14, 2016 7.234 7.255 7.223 7.239 85,311 -0.01(-0.15%)
Oct 13, 2016 7.223 7.250 7.223 7.250 99,600 +0.03(+0.37%)
Oct 12, 2016 7.261 7.266 7.223 7.223 141,564 -0.03(-0.37%)
Oct 11, 2016 7.223 7.282 7.223 7.250 122,817 +0.02(+0.22%)
Oct 10, 2016 7.239 7.250 7.229 7.234 106,842 +0.00(+0.00%)
Oct 07, 2016 7.234 7.234 7.207 7.234 45,984 +0.01(+0.15%)
Oct 06, 2016 7.282 7.282 7.196 7.223 121,414 -0.09(-1.24%)
Oct 05, 2016 7.293 7.335 7.250 7.314 108,763 +0.04(+0.51%)
Oct 04, 2016 7.287 7.298 7.234 7.277 88,309 +0.01(+0.15%)
Oct 03, 2016 7.277 7.287 7.261 7.266 36,047 -0.01(-0.07%)
Sep 30, 2016 7.287 7.340 7.271 7.271 178,753 -0.01(-0.15%)
Sep 29, 2016 7.298 7.314 7.261 7.282 169,622 -0.02(-0.29%)
Sep 28, 2016 7.271 7.335 7.238 7.303 200,102 +0.03(+0.44%)
Sep 27, 2016 7.234 7.271 7.214 7.271 89,756 +0.05(+0.74%)
Sep 26, 2016 7.207 7.234 7.202 7.218 134,842 +0.01(+0.07%)
Sep 23, 2016 7.213 7.223 7.186 7.213 105,516 +0.02(+0.30%)
Sep 22, 2016 7.202 7.229 7.186 7.192 118,163 +0.04(+0.60%)
Sep 21, 2016 7.202 7.202 7.149 7.149 176,086 -0.02(-0.22%)
Sep 20, 2016 7.213 7.213 7.149 7.165 140,869 -0.03(-0.37%)
Sep 19, 2016 7.223 7.223 7.191 7.192 85,861 +0.00(+0.00%)
Sep 16, 2016 7.192 7.207 7.176 7.192 122,731 +0.02(+0.22%)
Sep 15, 2016 7.197 7.223 7.170 7.176 119,537 +0.01(+0.07%)
Sep 14, 2016 7.170 7.197 7.152 7.170 102,416 +0.03(+0.37%)
Sep 13, 2016 7.181 7.197 7.128 7.144 114,241 -0.05(-0.74%)
Sep 12, 2016 7.165 7.202 7.165 7.197 119,588 +0.01(+0.15%)
Sep 09, 2016 7.197 7.239 7.165 7.186 114,467 -0.02(-0.30%)
Sep 08, 2016 7.229 7.250 7.176 7.207 135,846 -0.05(-0.73%)
Sep 07, 2016 7.197 7.277 7.182 7.261 145,381 +0.07(+1.04%)
Sep 06, 2016 7.197 7.207 7.170 7.186 82,377 +0.01(+0.15%)
Sep 02, 2016 7.176 7.176 7.176 7.176 69,935 -0.02(-0.30%)
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.