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 )

10.55 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 7.343 7.360 7.306 7.360 159,814 +0.03(+0.47%)
Nov 29, 2017 7.309 7.326 7.283 7.326 213,666 +0.02(+0.23%)
Nov 28, 2017 7.303 7.326 7.263 7.309 202,596 +0.01(+0.16%)
Nov 27, 2017 7.320 7.337 7.275 7.297 161,773 -0.02(-0.31%)
Nov 24, 2017 7.315 7.337 7.292 7.320 85,855 +0.04(+0.55%)
Nov 22, 2017 7.292 7.343 7.280 7.280 130,651 -0.01(-0.16%)
Nov 21, 2017 7.297 7.326 7.286 7.292 113,461 +0.00(+0.00%)
Nov 20, 2017 7.366 7.366 7.286 7.292 134,201 -0.03(-0.47%)
Nov 17, 2017 7.377 7.400 7.315 7.326 266,838 -0.07(-1.00%)
Nov 16, 2017 7.366 7.400 7.337 7.400 162,962 +0.07(+0.93%)
Nov 15, 2017 7.195 7.332 7.195 7.332 124,843 +0.08(+1.10%)
Nov 14, 2017 7.292 7.320 7.212 7.252 281,376 -0.02(-0.31%)
Nov 13, 2017 7.343 7.343 7.275 7.275 309,921 -0.06(-0.78%)
Nov 10, 2017 7.377 7.377 7.303 7.332 185,766 -0.02(-0.31%)
Nov 09, 2017 7.354 7.394 7.354 7.354 105,100 -0.05(-0.62%)
Nov 08, 2017 7.423 7.430 7.383 7.400 98,036 -0.02(-0.31%)
Nov 07, 2017 7.423 7.434 7.400 7.423 77,235 +0.01(+0.15%)
Nov 06, 2017 7.389 7.411 7.377 7.411 162,950 +0.01(+0.08%)
Nov 03, 2017 7.434 7.440 7.394 7.406 82,478 -0.05(-0.61%)
Nov 02, 2017 7.457 7.480 7.429 7.451 104,025 -0.01(-0.15%)
Nov 01, 2017 7.463 7.503 7.457 7.463 94,833 +0.01(+0.10%)
Oct 31, 2017 7.500 7.505 7.455 7.455 111,437 -0.05(-0.61%)
Oct 30, 2017 7.489 7.529 7.473 7.500 103,788 +0.01(+0.08%)
Oct 27, 2017 7.466 7.495 7.461 7.495 76,371 +0.03(+0.46%)
Oct 26, 2017 7.500 7.512 7.461 7.461 73,849 -0.05(-0.60%)
Oct 25, 2017 7.552 7.557 7.495 7.506 93,859 -0.05(-0.68%)
Oct 24, 2017 7.569 7.574 7.549 7.557 103,553 +0.01(+0.08%)
Oct 23, 2017 7.563 7.569 7.546 7.552 72,330 -0.01(-0.15%)
Oct 20, 2017 7.557 7.569 7.540 7.563 121,591 +0.00(+0.00%)
Oct 19, 2017 7.569 7.569 7.529 7.563 139,346 +0.01(+0.08%)
Oct 18, 2017 7.563 7.603 7.546 7.557 189,406 -0.01(-0.07%)
Oct 17, 2017 7.563 7.580 7.552 7.563 140,199 -0.01(-0.15%)
Oct 16, 2017 7.557 7.580 7.536 7.574 76,301 +0.04(+0.53%)
Oct 13, 2017 7.540 7.551 7.535 7.535 41,673 -0.01(-0.15%)
Oct 12, 2017 7.540 7.557 7.529 7.546 113,959 +0.00(+0.00%)
Oct 11, 2017 7.546 7.552 7.529 7.546 63,970 +0.02(+0.23%)
Oct 10, 2017 7.546 7.552 7.525 7.529 97,240 -0.01(-0.15%)
Oct 09, 2017 7.512 7.540 7.502 7.540 120,391 +0.03(+0.38%)
Oct 06, 2017 7.557 7.563 7.506 7.512 98,465 -0.04(-0.53%)
Oct 05, 2017 7.546 7.557 7.517 7.552 85,767 +0.02(+0.23%)
Oct 04, 2017 7.557 7.574 7.529 7.535 81,802 -0.04(-0.52%)
Oct 03, 2017 7.603 7.603 7.563 7.574 112,236 -0.05(-0.60%)
Oct 02, 2017 7.631 7.631 7.597 7.620 74,595 +0.00(+0.05%)
Sep 29, 2017 7.639 7.639 7.582 7.616 193,781 -0.01(-0.07%)
Sep 28, 2017 7.543 7.622 7.537 7.622 251,248 +0.07(+0.97%)
Sep 27, 2017 7.560 7.560 7.509 7.548 89,128 +0.02(+0.30%)
Sep 26, 2017 7.514 7.526 7.481 7.526 55,915 +0.02(+0.23%)
Sep 25, 2017 7.492 7.514 7.486 7.509 89,875 +0.01(+0.15%)
Sep 22, 2017 7.430 7.503 7.430 7.497 188,187 +0.06(+0.84%)
Sep 21, 2017 7.481 7.492 7.418 7.435 131,153 -0.03(-0.38%)
Sep 20, 2017 7.452 7.486 7.452 7.464 150,938 +0.00(+0.00%)
Sep 19, 2017 7.481 7.481 7.452 7.464 195,202 -0.01(-0.08%)
Sep 18, 2017 7.509 7.520 7.458 7.469 153,329 -0.05(-0.68%)
Sep 15, 2017 7.548 7.554 7.509 7.520 122,351 -0.02(-0.22%)
Sep 14, 2017 7.543 7.543 7.510 7.537 76,743 +0.03(+0.38%)
Sep 13, 2017 7.497 7.537 7.497 7.509 114,104 +0.00(+0.00%)
Sep 12, 2017 7.565 7.577 7.509 7.509 80,039 -0.03(-0.37%)
Sep 11, 2017 7.548 7.565 7.526 7.537 76,270 +0.00(+0.00%)
Sep 08, 2017 7.616 7.616 7.531 7.537 146,580 -0.08(-1.11%)
Sep 07, 2017 7.565 7.622 7.526 7.622 290,370 +0.07(+0.97%)
Sep 06, 2017 7.509 7.554 7.481 7.548 180,466 +0.03(+0.45%)
Sep 05, 2017 7.554 7.554 7.475 7.514 69,036 -0.05(-0.60%)
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.