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 )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2018 7.679 7.761 7.679 7.761 121,258 +0.08(+1.06%)
Apr 27, 2018 7.796 7.801 7.679 7.679 182,763 -0.07(-0.90%)
Apr 26, 2018 7.731 7.791 7.696 7.749 186,279 +0.08(+0.99%)
Apr 25, 2018 7.673 7.708 7.667 7.673 128,336 -0.02(-0.23%)
Apr 24, 2018 7.708 7.720 7.667 7.690 120,715 -0.02(-0.23%)
Apr 23, 2018 7.725 7.731 7.690 7.708 87,444 +0.00(+0.00%)
Apr 20, 2018 7.737 7.766 7.702 7.708 95,176 -0.05(-0.68%)
Apr 19, 2018 7.784 7.801 7.755 7.761 129,891 -0.04(-0.45%)
Apr 18, 2018 7.836 7.836 7.766 7.796 159,075 +0.00(+0.00%)
Apr 17, 2018 7.772 7.807 7.764 7.796 93,736 +0.01(+0.07%)
Apr 16, 2018 7.796 7.796 7.731 7.790 86,840 +0.03(+0.38%)
Apr 13, 2018 7.737 7.761 7.728 7.761 115,144 +0.03(+0.38%)
Apr 12, 2018 7.720 7.739 7.696 7.731 90,898 +0.02(+0.30%)
Apr 11, 2018 7.720 7.725 7.655 7.708 180,687 -0.03(-0.38%)
Apr 10, 2018 7.685 7.737 7.661 7.737 130,120 +0.06(+0.84%)
Apr 09, 2018 7.632 7.702 7.632 7.673 81,300 +0.01(+0.08%)
Apr 06, 2018 7.591 7.679 7.591 7.667 245,419 +0.06(+0.84%)
Apr 05, 2018 7.638 7.650 7.591 7.603 110,710 -0.02(-0.23%)
Apr 04, 2018 7.644 7.661 7.620 7.620 58,018 -0.02(-0.23%)
Apr 03, 2018 7.673 7.673 7.626 7.638 127,421 +0.01(+0.08%)
Apr 02, 2018 7.708 7.708 7.632 7.632 81,851 -0.06(-0.76%)
Mar 29, 2018 7.690 7.690 7.690 0 +0.02(+0.30%)
Mar 28, 2018 7.644 7.667 7.618 7.667 146,084 +0.04(+0.53%)
Mar 27, 2018 7.650 7.661 7.609 7.626 125,674 -0.02(-0.23%)
Mar 26, 2018 7.597 7.650 7.452 7.644 204,028 +0.10(+1.31%)
Mar 23, 2018 7.545 7.580 7.530 7.545 70,445 +0.01(+0.15%)
Mar 22, 2018 7.539 7.592 7.528 7.533 60,973 -0.04(-0.54%)
Mar 21, 2018 7.592 7.592 7.551 7.574 150,417 -0.02(-0.23%)
Mar 20, 2018 7.551 7.597 7.533 7.592 144,083 +0.04(+0.54%)
Mar 19, 2018 7.522 7.551 7.510 7.551 110,055 +0.01(+0.08%)
Mar 16, 2018 7.516 7.545 7.499 7.545 191,280 +0.04(+0.54%)
Mar 15, 2018 7.522 7.528 7.487 7.504 140,159 -0.02(-0.23%)
Mar 14, 2018 7.510 7.522 7.499 7.522 195,636 +0.02(+0.23%)
Mar 13, 2018 7.516 7.551 7.504 7.504 115,103 -0.01(-0.15%)
Mar 12, 2018 7.528 7.545 7.499 7.516 176,599 +0.01(+0.08%)
Mar 09, 2018 7.516 7.533 7.499 7.510 161,947 +0.02(+0.31%)
Mar 08, 2018 7.493 7.528 7.487 7.487 145,397 -0.01(-0.08%)
Mar 07, 2018 7.510 7.487 7.493 67,770 -0.01(-0.15%)
Mar 06, 2018 7.533 7.533 7.499 7.504 149,624 -0.02(-0.31%)
Mar 05, 2018 7.499 7.528 7.481 7.528 135,371 +0.02(+0.23%)
Mar 02, 2018 7.487 7.533 7.464 7.510 307,761 +0.01(+0.16%)
Mar 01, 2018 7.568 7.574 7.487 7.499 266,878 -0.05(-0.69%)
Feb 28, 2018 7.539 7.562 7.505 7.551 217,054 +0.03(+0.46%)
Feb 27, 2018 7.528 7.528 7.481 7.516 182,124 +0.01(+0.15%)
Feb 26, 2018 7.516 7.539 7.458 7.505 217,000 +0.01(+0.08%)
Feb 23, 2018 7.528 7.528 7.487 7.499 130,185 -0.02(-0.23%)
Feb 22, 2018 7.487 7.516 7.487 7.516 102,655 +0.03(+0.39%)
Feb 21, 2018 7.476 7.500 7.470 7.487 136,916 +0.01(+0.08%)
Feb 20, 2018 7.493 7.505 7.470 7.481 116,975 +0.01(+0.15%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.23%)
Feb 15, 2018 7.493 7.505 7.470 7.487 115,297 +0.01(+0.08%)
Feb 14, 2018 7.429 7.481 7.429 7.481 178,571 +0.03(+0.47%)
Feb 13, 2018 7.424 7.458 7.418 7.447 151,748 -0.02(-0.23%)
Feb 12, 2018 7.406 7.464 7.406 7.464 98,711 +0.08(+1.02%)
Feb 09, 2018 7.412 7.453 7.360 7.389 497,085 -0.02(-0.23%)
Feb 08, 2018 7.424 7.453 7.406 7.406 291,622 -0.02(-0.23%)
Feb 07, 2018 7.424 7.424 7.412 7.424 148,364 +0.02(+0.31%)
Feb 06, 2018 7.400 7.435 7.395 7.400 211,202 -0.01(-0.09%)
Feb 05, 2018 7.453 7.458 7.406 7.407 101,594 -0.05(-0.61%)
Feb 02, 2018 7.447 7.464 7.424 7.453 177,371 +0.01(+0.08%)
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.