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 )

10.44 +0.04 (+0.38%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 24, 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 (%)
Jun 30, 2023 8.872 8.944 8.872 8.899 145,116 +0.03(+0.30%)
Jun 29, 2023 8.881 8.904 8.854 8.872 57,836 -0.02(-0.20%)
Jun 28, 2023 8.818 8.917 8.818 8.890 82,105 +0.05(+0.61%)
Jun 27, 2023 8.782 8.872 8.782 8.836 63,832 +0.04(+0.41%)
Jun 26, 2023 8.782 8.845 8.765 8.800 85,355 +0.02(+0.20%)
Jun 23, 2023 8.746 8.791 8.720 8.782 77,010 +0.04(+0.41%)
Jun 22, 2023 8.737 8.764 8.702 8.746 80,455 +0.02(+0.21%)
Jun 21, 2023 8.711 8.737 8.708 8.729 47,619 +0.02(+0.21%)
Jun 20, 2023 8.720 8.722 8.666 8.711 125,790 -0.01(-0.10%)
Jun 16, 2023 8.702 8.737 8.684 8.720 47,616 +0.01(+0.10%)
Jun 15, 2023 8.675 8.711 8.648 8.711 82,504 +0.07(+0.83%)
Jun 14, 2023 8.630 8.684 8.630 8.639 65,514 -0.01(-0.10%)
Jun 13, 2023 8.657 8.693 8.639 8.648 28,176 +0.01(+0.10%)
Jun 12, 2023 8.603 8.684 8.603 8.639 77,559 +0.02(+0.21%)
Jun 09, 2023 8.612 8.648 8.585 8.621 93,203 +0.01(+0.10%)
Jun 08, 2023 8.657 8.657 8.612 8.612 62,670 -0.05(-0.62%)
Jun 07, 2023 8.612 8.693 8.612 8.666 136,771 +0.07(+0.84%)
Jun 06, 2023 8.531 8.603 8.529 8.594 75,348 +0.04(+0.53%)
Jun 05, 2023 8.594 8.612 8.531 8.549 96,470 -0.04(-0.42%)
Jun 02, 2023 8.549 8.639 8.549 8.585 71,498 +0.03(+0.32%)
Jun 01, 2023 8.513 8.567 8.513 8.558 34,350 +0.05(+0.60%)
May 31, 2023 8.480 8.542 8.471 8.506 94,412 +0.00(+0.00%)
May 30, 2023 8.506 8.524 8.480 8.506 42,705 +0.00(+0.00%)
May 26, 2023 8.426 8.506 8.426 8.506 46,313 +0.08(+0.95%)
May 25, 2023 8.453 8.464 8.409 8.426 64,863 -0.04(-0.42%)
May 24, 2023 8.515 8.524 8.453 8.462 48,768 -0.04(-0.42%)
May 23, 2023 8.542 8.569 8.489 8.498 176,422 -0.04(-0.42%)
May 22, 2023 8.569 8.569 8.533 8.533 36,397 -0.01(-0.10%)
May 19, 2023 8.560 8.578 8.533 8.542 55,415 -0.04(-0.41%)
May 18, 2023 8.587 8.591 8.551 8.578 67,782 +0.00(+0.00%)
May 17, 2023 8.569 8.595 8.533 8.578 72,446 +0.01(+0.10%)
May 16, 2023 8.569 8.587 8.546 8.569 59,264 +0.01(+0.10%)
May 15, 2023 8.569 8.578 8.532 8.560 79,170 +0.03(+0.31%)
May 12, 2023 8.524 8.542 8.489 8.533 56,047 +0.02(+0.21%)
May 11, 2023 8.515 8.542 8.502 8.515 34,380 -0.01(-0.07%)
May 10, 2023 8.569 8.591 8.515 8.521 33,271 -0.02(-0.24%)
May 09, 2023 8.560 8.565 8.533 8.542 31,072 +0.00(+0.00%)
May 08, 2023 8.595 8.595 8.524 8.542 63,722 -0.04(-0.41%)
May 05, 2023 8.604 8.613 8.551 8.578 79,905 +0.04(+0.42%)
May 04, 2023 8.542 8.569 8.506 8.542 65,560 +0.01(+0.10%)
May 03, 2023 8.604 8.649 8.533 8.533 95,774 -0.06(-0.72%)
May 02, 2023 8.667 8.672 8.560 8.595 66,338 -0.09(-1.02%)
May 01, 2023 8.720 8.720 8.640 8.684 80,712 -0.02(-0.18%)
Apr 28, 2023 8.674 8.745 8.665 8.700 96,679 +0.04(+0.41%)
Apr 27, 2023 8.603 8.674 8.559 8.665 68,572 +0.08(+0.92%)
Apr 26, 2023 8.612 8.612 8.551 8.586 50,549 -0.04(-0.41%)
Apr 25, 2023 8.683 8.753 8.603 8.621 103,958 -0.05(-0.61%)
Apr 24, 2023 8.683 8.700 8.665 8.674 83,525 +0.04(+0.41%)
Apr 21, 2023 8.648 8.683 8.612 8.639 66,014 +0.00(+0.00%)
Apr 20, 2023 8.630 8.665 8.621 8.639 25,236 +0.03(+0.31%)
Apr 19, 2023 8.656 8.683 8.612 8.612 115,688 -0.08(-0.91%)
Apr 18, 2023 8.709 8.709 8.621 8.692 108,397 +0.01(+0.10%)
Apr 17, 2023 8.656 8.683 8.642 8.683 65,100 +0.06(+0.72%)
Apr 14, 2023 8.648 8.674 8.612 8.621 73,007 +0.01(+0.10%)
Apr 13, 2023 8.656 8.656 8.595 8.612 62,307 -0.01(-0.10%)
Apr 12, 2023 8.621 8.648 8.586 8.621 79,367 +0.06(+0.72%)
Apr 11, 2023 8.595 8.621 8.551 8.559 83,731 -0.02(-0.21%)
Apr 10, 2023 8.568 8.639 8.542 8.577 149,992 +0.02(+0.21%)
Apr 06, 2023 8.559 8.586 8.517 8.559 64,776 -0.02(-0.21%)
Apr 05, 2023 8.603 8.603 8.533 8.577 85,886 -0.03(-0.31%)
Apr 04, 2023 8.665 8.727 8.595 8.603 69,784 -0.06(-0.71%)
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.