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 )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2019 7.507 7.513 7.457 7.457 362,435 -0.07(-0.99%)
May 30, 2019 7.494 7.532 7.476 7.532 282,588 +0.04(+0.58%)
May 29, 2019 7.501 7.532 7.482 7.488 118,540 -0.02(-0.33%)
May 28, 2019 7.494 7.525 7.494 7.513 62,851 +0.02(+0.25%)
May 24, 2019 7.525 7.525 7.482 7.494 77,595 +0.01(+0.17%)
May 23, 2019 7.494 7.501 7.469 7.482 106,091 -0.02(-0.33%)
May 22, 2019 7.513 7.541 7.507 7.507 56,694 -0.02(-0.25%)
May 21, 2019 7.501 7.532 7.494 7.525 119,367 +0.04(+0.58%)
May 20, 2019 7.488 7.507 7.469 7.482 104,865 -0.03(-0.41%)
May 17, 2019 7.569 7.569 7.495 7.513 54,301 -0.07(-0.90%)
May 16, 2019 7.588 7.588 7.538 7.582 67,958 +0.02(+0.25%)
May 15, 2019 7.525 7.575 7.525 7.563 454,240 +0.04(+0.50%)
May 14, 2019 7.507 7.525 7.501 7.525 70,671 +0.03(+0.42%)
May 13, 2019 7.507 7.507 7.482 7.494 193,901 -0.04(-0.50%)
May 10, 2019 7.501 7.532 7.494 7.532 105,388 +0.04(+0.50%)
May 09, 2019 7.507 7.513 7.488 7.494 83,747 -0.02(-0.33%)
May 08, 2019 7.507 7.538 7.507 7.519 104,641 +0.00(+0.00%)
May 07, 2019 7.532 7.540 7.510 7.519 104,195 -0.02(-0.33%)
May 06, 2019 7.513 7.557 7.513 7.544 60,979 -0.02(-0.25%)
May 03, 2019 7.544 7.575 7.544 7.563 94,785 +0.02(+0.33%)
May 02, 2019 7.532 7.557 7.532 7.538 81,808 +0.01(+0.08%)
May 01, 2019 7.507 7.538 7.482 7.532 100,524 +0.02(+0.27%)
Apr 30, 2019 7.536 7.536 7.468 7.511 103,113 -0.01(-0.08%)
Apr 29, 2019 7.518 7.536 7.468 7.518 62,310 +0.01(+0.08%)
Apr 26, 2019 7.505 7.524 7.493 7.511 31,166 +0.01(+0.08%)
Apr 25, 2019 7.511 7.518 7.493 7.505 110,861 +0.01(+0.17%)
Apr 24, 2019 7.524 7.536 7.462 7.493 88,121 +0.00(+0.00%)
Apr 23, 2019 7.493 7.493 7.462 7.493 144,675 +0.03(+0.41%)
Apr 22, 2019 7.493 7.530 7.462 7.462 89,397 -0.06(-0.74%)
Apr 18, 2019 7.511 7.524 7.505 7.518 96,891 +0.02(+0.25%)
Apr 17, 2019 7.505 7.524 7.474 7.499 112,844 -0.03(-0.41%)
Apr 16, 2019 7.524 7.549 7.505 7.530 108,358 +0.04(+0.50%)
Apr 15, 2019 7.493 7.505 7.481 7.493 67,392 +0.00(+0.00%)
Apr 12, 2019 7.493 7.505 7.474 7.493 67,339 +0.01(+0.08%)
Apr 11, 2019 7.474 7.505 7.437 7.487 103,963 +0.02(+0.33%)
Apr 10, 2019 7.406 7.462 7.402 7.462 76,909 +0.07(+0.92%)
Apr 09, 2019 7.412 7.431 7.388 7.394 77,614 -0.05(-0.67%)
Apr 08, 2019 7.406 7.443 7.391 7.443 110,267 +0.04(+0.50%)
Apr 05, 2019 7.419 7.443 7.406 7.406 145,983 -0.02(-0.25%)
Apr 04, 2019 7.425 7.443 7.406 7.425 122,692 -0.01(-0.08%)
Apr 03, 2019 7.412 7.431 7.400 7.431 124,923 +0.02(+0.33%)
Apr 02, 2019 7.344 7.406 7.344 7.406 110,784 +0.06(+0.80%)
Apr 01, 2019 7.289 7.357 7.289 7.347 112,810 +0.07(+0.91%)
Mar 29, 2019 7.262 7.281 7.256 7.281 178,903 +0.02(+0.34%)
Mar 28, 2019 7.238 7.262 7.238 7.256 151,423 +0.02(+0.26%)
Mar 27, 2019 7.244 7.275 7.213 7.238 73,645 -0.02(-0.25%)
Mar 26, 2019 7.269 7.287 7.225 7.256 191,053 -0.01(-0.08%)
Mar 25, 2019 7.244 7.262 7.238 7.262 163,893 +0.01(+0.17%)
Mar 22, 2019 7.299 7.324 7.235 7.250 175,981 -0.06(-0.84%)
Mar 21, 2019 7.386 7.386 7.305 7.312 128,722 -0.08(-1.08%)
Mar 20, 2019 7.379 7.404 7.367 7.392 114,324 +0.02(+0.25%)
Mar 19, 2019 7.386 7.398 7.361 7.373 75,714 +0.00(+0.00%)
Mar 18, 2019 7.392 7.404 7.367 7.373 144,293 -0.01(-0.08%)
Mar 15, 2019 7.386 7.392 7.355 7.379 201,956 +0.00(+0.00%)
Mar 14, 2019 7.392 7.392 7.367 7.379 115,972 -0.01(-0.08%)
Mar 13, 2019 7.379 7.422 7.330 7.386 184,359 -0.01(-0.08%)
Mar 12, 2019 7.429 7.429 7.392 7.392 75,769 -0.01(-0.17%)
Mar 11, 2019 7.379 7.422 7.379 7.404 458,616 +0.01(+0.17%)
Mar 08, 2019 7.435 7.441 7.349 7.392 195,462 -0.05(-0.66%)
Mar 07, 2019 7.422 7.453 7.404 7.441 103,418 +0.01(+0.08%)
Mar 06, 2019 7.441 7.447 7.410 7.435 56,422 +0.00(+0.00%)
Mar 05, 2019 7.459 7.472 7.435 7.435 70,196 -0.02(-0.33%)
Mar 04, 2019 7.503 7.510 7.441 7.459 64,694 -0.05(-0.66%)
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.