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 )

10.30 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 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 (%)
May 31, 2023 8.401 8.463 8.392 8.428 95,295 +0.00(+0.00%)
May 30, 2023 8.428 8.445 8.401 8.428 43,104 +0.00(+0.00%)
May 26, 2023 8.348 8.428 8.348 8.428 46,746 +0.08(+0.95%)
May 25, 2023 8.375 8.385 8.331 8.348 65,469 -0.04(-0.42%)
May 24, 2023 8.436 8.445 8.375 8.384 49,224 -0.04(-0.42%)
May 23, 2023 8.463 8.489 8.410 8.419 178,071 -0.04(-0.42%)
May 22, 2023 8.489 8.489 8.454 8.454 36,737 -0.01(-0.10%)
May 19, 2023 8.481 8.498 8.454 8.463 55,934 -0.04(-0.41%)
May 18, 2023 8.507 8.511 8.472 8.498 68,416 +0.00(+0.00%)
May 17, 2023 8.489 8.516 8.454 8.498 73,124 +0.01(+0.10%)
May 16, 2023 8.489 8.507 8.467 8.489 59,818 +0.01(+0.10%)
May 15, 2023 8.489 8.498 8.453 8.481 79,911 +0.03(+0.31%)
May 12, 2023 8.445 8.463 8.410 8.454 56,571 +0.02(+0.21%)
May 11, 2023 8.436 8.463 8.423 8.436 34,702 -0.01(-0.07%)
May 10, 2023 8.489 8.511 8.436 8.443 33,582 -0.02(-0.24%)
May 09, 2023 8.481 8.486 8.454 8.463 31,362 +0.00(+0.00%)
May 08, 2023 8.516 8.516 8.445 8.463 64,318 -0.04(-0.41%)
May 05, 2023 8.525 8.533 8.472 8.498 80,653 +0.04(+0.42%)
May 04, 2023 8.463 8.489 8.428 8.463 66,174 +0.01(+0.10%)
May 03, 2023 8.525 8.569 8.454 8.454 96,670 -0.06(-0.72%)
May 02, 2023 8.586 8.592 8.481 8.516 66,959 -0.09(-1.02%)
May 01, 2023 8.639 8.639 8.560 8.604 81,467 -0.02(-0.18%)
Apr 28, 2023 8.594 8.664 8.585 8.620 97,583 +0.03(+0.41%)
Apr 27, 2023 8.524 8.594 8.480 8.585 69,213 +0.08(+0.92%)
Apr 26, 2023 8.533 8.533 8.471 8.506 51,022 -0.03(-0.41%)
Apr 25, 2023 8.602 8.672 8.524 8.541 104,930 -0.05(-0.61%)
Apr 24, 2023 8.602 8.620 8.585 8.594 84,306 +0.03(+0.41%)
Apr 21, 2023 8.567 8.602 8.533 8.559 66,631 +0.00(+0.00%)
Apr 20, 2023 8.550 8.585 8.541 8.559 25,472 +0.03(+0.31%)
Apr 19, 2023 8.576 8.602 8.533 8.533 116,770 -0.08(-0.91%)
Apr 18, 2023 8.629 8.629 8.541 8.611 109,411 +0.01(+0.10%)
Apr 17, 2023 8.576 8.602 8.562 8.602 65,708 +0.06(+0.72%)
Apr 14, 2023 8.567 8.594 8.533 8.541 73,689 +0.01(+0.10%)
Apr 13, 2023 8.576 8.576 8.515 8.533 62,889 -0.01(-0.10%)
Apr 12, 2023 8.541 8.567 8.506 8.541 80,109 +0.06(+0.72%)
Apr 11, 2023 8.515 8.541 8.471 8.480 84,514 -0.02(-0.21%)
Apr 10, 2023 8.489 8.559 8.463 8.498 151,395 +0.02(+0.21%)
Apr 06, 2023 8.480 8.506 8.439 8.480 65,382 -0.02(-0.21%)
Apr 05, 2023 8.524 8.524 8.454 8.498 86,689 -0.03(-0.31%)
Apr 04, 2023 8.585 8.646 8.515 8.524 70,436 -0.06(-0.71%)
Apr 03, 2023 8.594 8.646 8.563 8.585 81,852 -0.02(-0.28%)
Mar 31, 2023 8.583 8.609 8.506 8.609 110,471 +0.08(+0.91%)
Mar 30, 2023 8.488 8.531 8.460 8.531 115,428 +0.09(+1.02%)
Mar 29, 2023 8.384 8.480 8.384 8.445 57,850 +0.06(+0.72%)
Mar 28, 2023 8.419 8.419 8.358 8.384 105,749 -0.02(-0.21%)
Mar 27, 2023 8.298 8.402 8.298 8.402 98,905 +0.13(+1.57%)
Mar 24, 2023 8.332 8.350 8.255 8.272 49,037 -0.05(-0.62%)
Mar 23, 2023 8.393 8.393 8.298 8.324 88,323 -0.01(-0.10%)
Mar 22, 2023 8.315 8.350 8.263 8.332 99,760 +0.04(+0.52%)
Mar 21, 2023 8.185 8.315 8.185 8.289 146,250 +0.15(+1.81%)
Mar 20, 2023 8.064 8.168 8.064 8.142 111,382 +0.08(+0.97%)
Mar 17, 2023 8.168 8.168 8.064 8.064 136,192 -0.09(-1.06%)
Mar 16, 2023 8.107 8.229 8.107 8.151 179,826 +0.04(+0.53%)
Mar 15, 2023 8.229 8.229 8.107 8.107 542,426 -0.16(-1.88%)
Mar 14, 2023 8.159 8.298 8.159 8.263 175,523 +0.13(+1.60%)
Mar 13, 2023 8.332 8.332 8.125 8.133 307,042 -0.20(-2.39%)
Mar 10, 2023 8.497 8.497 8.315 8.332 183,004 -0.16(-1.93%)
Mar 09, 2023 8.618 8.618 8.497 8.497 112,038 -0.14(-1.60%)
Mar 08, 2023 8.592 8.635 8.588 8.635 61,397 +0.02(+0.20%)
Mar 07, 2023 8.601 8.687 8.557 8.618 110,150 -0.02(-0.20%)
Mar 06, 2023 8.557 8.653 8.532 8.635 707,826 +0.08(+0.91%)
Mar 03, 2023 8.549 8.583 8.540 8.557 142,918 +0.00(+0.00%)
Mar 02, 2023 8.601 8.609 8.557 8.557 133,131 -0.05(-0.61%)
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.