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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2016 6.722 6.733 6.696 6.728 180,810 +0.02(+0.23%)
Jun 29, 2016 6.722 6.764 6.696 6.712 119,170 +0.01(+0.08%)
Jun 28, 2016 6.738 6.775 6.691 6.707 191,167 -0.04(-0.54%)
Jun 27, 2016 6.848 6.848 6.712 6.743 124,221 -0.13(-1.90%)
Jun 24, 2016 6.858 6.911 6.806 6.874 144,410 -0.04(-0.53%)
Jun 23, 2016 6.853 6.926 6.853 6.911 104,761 +0.05(+0.76%)
Jun 22, 2016 6.817 6.858 6.806 6.858 95,719 +0.07(+1.00%)
Jun 21, 2016 6.832 6.853 6.785 6.790 276,703 -0.04(-0.61%)
Jun 20, 2016 6.843 6.885 6.832 6.832 87,964 -0.03(-0.38%)
Jun 17, 2016 6.853 6.858 6.811 6.858 135,431 +0.00(+0.00%)
Jun 16, 2016 6.806 6.864 6.796 6.858 149,430 +0.04(+0.54%)
Jun 15, 2016 6.827 6.843 6.807 6.822 87,215 +0.00(+0.00%)
Jun 14, 2016 6.811 6.822 6.780 6.822 106,528 +0.03(+0.39%)
Jun 13, 2016 6.832 6.843 6.790 6.796 80,826 -0.06(-0.92%)
Jun 10, 2016 6.806 6.858 6.796 6.858 95,484 +0.03(+0.46%)
Jun 09, 2016 6.837 6.848 6.811 6.827 87,372 -0.01(-0.08%)
Jun 08, 2016 6.848 6.864 6.801 6.832 237,197 -0.01(-0.15%)
Jun 07, 2016 6.853 6.853 6.796 6.843 183,937 +0.01(+0.15%)
Jun 06, 2016 6.817 6.832 6.806 6.832 132,430 +0.02(+0.23%)
Jun 03, 2016 6.848 6.848 6.811 6.817 74,521 -0.02(-0.23%)
Jun 02, 2016 6.832 6.853 6.817 6.832 87,708 +0.00(+0.00%)
Jun 01, 2016 6.785 6.853 6.785 6.832 101,456 +0.04(+0.54%)
May 31, 2016 6.837 6.837 6.785 6.796 140,359 -0.02(-0.23%)
May 27, 2016 6.832 6.811 6.811 6.811 39,175 -0.02(-0.30%)
May 26, 2016 6.801 6.863 6.790 6.832 139,349 +0.04(+0.54%)
May 25, 2016 6.822 6.822 6.785 6.796 119,778 -0.01(-0.08%)
May 24, 2016 6.801 6.822 6.790 6.801 132,701 -0.02(-0.23%)
May 23, 2016 6.842 6.868 6.806 6.816 102,607 -0.03(-0.46%)
May 20, 2016 6.712 6.848 6.686 6.848 122,440 +0.15(+2.18%)
May 19, 2016 6.685 6.712 6.671 6.702 86,796 -0.01(-0.16%)
May 18, 2016 6.676 6.717 6.665 6.712 156,686 +0.04(+0.55%)
May 17, 2016 6.671 6.686 6.655 6.676 125,655 +0.03(+0.47%)
May 16, 2016 6.650 6.691 6.626 6.645 177,261 +0.01(+0.08%)
May 13, 2016 6.592 6.645 6.592 6.639 152,525 +0.06(+0.95%)
May 12, 2016 6.592 6.634 6.577 6.577 108,577 -0.01(-0.16%)
May 11, 2016 6.577 6.587 6.551 6.587 166,069 +0.01(+0.08%)
May 10, 2016 6.587 6.592 6.561 6.582 117,933 -0.01(-0.16%)
May 09, 2016 6.603 6.603 6.561 6.592 123,247 +0.00(+0.00%)
May 06, 2016 6.613 6.613 6.561 6.592 99,515 +0.00(+0.00%)
May 05, 2016 6.645 6.645 6.587 6.592 107,062 -0.05(-0.71%)
May 04, 2016 6.624 6.650 6.587 6.639 137,110 +0.02(+0.24%)
May 03, 2016 6.650 6.650 6.587 6.624 119,506 -0.01(-0.10%)
May 02, 2016 6.624 6.660 6.619 6.630 96,304 -0.01(-0.22%)
Apr 29, 2016 6.686 6.706 6.634 6.645 104,523 -0.02(-0.23%)
Apr 28, 2016 6.707 6.722 6.655 6.660 99,810 -0.03(-0.52%)
Apr 27, 2016 6.707 6.707 6.680 6.695 133,421 +0.01(+0.21%)
Apr 26, 2016 6.645 6.681 6.639 6.681 102,714 +0.04(+0.55%)
Apr 25, 2016 6.655 6.658 6.608 6.645 80,066 +0.01(+0.16%)
Apr 22, 2016 6.655 6.670 6.634 6.634 50,477 -0.02(-0.23%)
Apr 21, 2016 6.614 6.670 6.614 6.650 94,963 +0.02(+0.31%)
Apr 20, 2016 6.645 6.650 6.603 6.629 88,786 -0.03(-0.39%)
Apr 19, 2016 6.655 6.655 6.619 6.655 118,995 +0.02(+0.23%)
Apr 18, 2016 6.562 6.639 6.562 6.639 138,457 +0.07(+1.02%)
Apr 15, 2016 6.567 6.588 6.551 6.572 108,543 -0.01(-0.08%)
Apr 14, 2016 6.572 6.588 6.541 6.577 96,622 +0.03(+0.47%)
Apr 13, 2016 6.551 6.577 6.525 6.546 123,699 -0.02(-0.32%)
Apr 12, 2016 6.536 6.582 6.505 6.567 113,268 +0.04(+0.64%)
Apr 11, 2016 6.531 6.536 6.510 6.525 68,477 +0.03(+0.40%)
Apr 08, 2016 6.546 6.546 6.500 6.500 77,620 -0.03(-0.40%)
Apr 07, 2016 6.525 6.546 6.500 6.525 87,612 +0.02(+0.32%)
Apr 06, 2016 6.500 6.515 6.479 6.505 96,062 +0.03(+0.48%)
Apr 05, 2016 6.479 6.505 6.458 6.474 169,096 -0.04(-0.56%)
Apr 04, 2016 6.629 6.629 6.510 6.510 86,288 -0.10(-1.49%)
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.