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 )

10.27 -0.10 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 9.066 9.102 9.066 9.075 59,523 +0.03(+0.30%)
Jul 28, 2023 9.012 9.075 9.008 9.048 60,373 +0.04(+0.50%)
Jul 27, 2023 8.994 9.038 8.940 9.003 58,282 +0.02(+0.20%)
Jul 26, 2023 8.940 9.012 8.940 8.985 32,524 +0.04(+0.40%)
Jul 25, 2023 8.985 8.994 8.945 8.949 51,795 -0.04(-0.40%)
Jul 24, 2023 8.967 9.012 8.964 8.985 59,863 +0.05(+0.60%)
Jul 21, 2023 8.958 8.987 8.931 8.931 34,202 -0.02(-0.20%)
Jul 20, 2023 8.940 8.958 8.886 8.949 45,013 +0.04(+0.40%)
Jul 19, 2023 8.913 8.976 8.877 8.913 61,499 -0.02(-0.20%)
Jul 18, 2023 8.922 8.985 8.922 8.931 56,325 +0.00(+0.00%)
Jul 17, 2023 8.931 8.958 8.904 8.931 73,599 +0.04(+0.40%)
Jul 14, 2023 8.859 8.895 8.832 8.895 87,764 +0.03(+0.30%)
Jul 13, 2023 8.877 8.886 8.832 8.868 80,099 +0.04(+0.41%)
Jul 12, 2023 8.805 8.854 8.805 8.832 43,381 +0.04(+0.41%)
Jul 11, 2023 8.841 8.863 8.769 8.796 91,449 -0.02(-0.20%)
Jul 10, 2023 8.877 8.877 8.778 8.814 44,788 -0.03(-0.31%)
Jul 07, 2023 8.787 8.850 8.778 8.841 43,085 +0.07(+0.82%)
Jul 06, 2023 8.769 8.805 8.765 8.769 43,853 -0.05(-0.61%)
Jul 05, 2023 8.895 8.895 8.789 8.823 132,276 -0.10(-1.11%)
Jul 03, 2023 8.814 8.922 8.796 8.922 64,557 +0.11(+1.19%)
Jun 30, 2023 8.790 8.861 8.790 8.817 146,473 +0.03(+0.30%)
Jun 29, 2023 8.799 8.821 8.772 8.790 58,377 -0.02(-0.20%)
Jun 28, 2023 8.737 8.835 8.737 8.808 82,873 +0.05(+0.61%)
Jun 27, 2023 8.701 8.790 8.701 8.755 64,429 +0.04(+0.41%)
Jun 26, 2023 8.701 8.763 8.683 8.719 86,154 +0.02(+0.20%)
Jun 23, 2023 8.665 8.710 8.639 8.701 77,730 +0.04(+0.41%)
Jun 22, 2023 8.657 8.683 8.621 8.665 81,207 +0.02(+0.21%)
Jun 21, 2023 8.630 8.657 8.628 8.648 48,064 +0.02(+0.21%)
Jun 20, 2023 8.639 8.641 8.585 8.630 126,966 -0.01(-0.10%)
Jun 16, 2023 8.621 8.657 8.603 8.639 48,061 +0.01(+0.10%)
Jun 15, 2023 8.594 8.630 8.567 8.630 83,276 +0.17(+1.97%)
May 08, 2023 8.516 8.516 8.446 8.463 64,315 -0.04(-0.42%)
May 05, 2023 8.525 8.534 8.472 8.499 80,649 +0.04(+0.42%)
May 04, 2023 8.463 8.490 8.428 8.463 66,171 +0.01(+0.10%)
May 03, 2023 8.525 8.569 8.454 8.454 96,666 -0.06(-0.72%)
May 02, 2023 8.587 8.592 8.481 8.516 66,956 -0.09(-1.02%)
May 01, 2023 8.640 8.640 8.560 8.604 81,463 -0.02(-0.18%)
Apr 28, 2023 8.594 8.664 8.585 8.620 97,579 +0.03(+0.41%)
Apr 27, 2023 8.524 8.594 8.480 8.585 69,210 +0.08(+0.92%)
Apr 26, 2023 8.533 8.533 8.472 8.507 51,020 -0.03(-0.41%)
Apr 25, 2023 8.603 8.673 8.524 8.542 104,926 -0.05(-0.61%)
Apr 24, 2023 8.603 8.620 8.585 8.594 84,302 +0.03(+0.41%)
Apr 21, 2023 8.568 8.603 8.533 8.559 66,628 +0.00(+0.00%)
Apr 20, 2023 8.550 8.585 8.542 8.559 25,471 +0.03(+0.31%)
Apr 19, 2023 8.577 8.603 8.533 8.533 116,765 -0.08(-0.91%)
Apr 18, 2023 8.629 8.629 8.542 8.611 109,406 +0.01(+0.10%)
Apr 17, 2023 8.577 8.603 8.562 8.603 65,706 +0.06(+0.72%)
Apr 14, 2023 8.568 8.594 8.533 8.542 73,686 +0.01(+0.10%)
Apr 13, 2023 8.577 8.577 8.515 8.533 62,887 -0.01(-0.10%)
Apr 12, 2023 8.542 8.568 8.507 8.542 80,106 +0.06(+0.72%)
Apr 11, 2023 8.515 8.542 8.472 8.480 84,511 -0.02(-0.21%)
Apr 10, 2023 8.489 8.559 8.463 8.498 151,388 +0.02(+0.21%)
Apr 06, 2023 8.480 8.507 8.439 8.480 65,379 -0.02(-0.21%)
Apr 05, 2023 8.524 8.524 8.454 8.498 86,685 -0.03(-0.31%)
Apr 04, 2023 8.585 8.646 8.515 8.524 70,433 -0.06(-0.71%)
Apr 03, 2023 8.594 8.646 8.563 8.585 81,849 -0.02(-0.28%)
Mar 31, 2023 8.584 8.610 8.506 8.610 110,467 +0.08(+0.91%)
Mar 30, 2023 8.489 8.532 8.460 8.532 115,423 +0.09(+1.02%)
Mar 29, 2023 8.385 8.480 8.385 8.445 57,848 +0.06(+0.72%)
Mar 28, 2023 8.419 8.419 8.359 8.385 105,744 -0.02(-0.21%)
Mar 27, 2023 8.298 8.402 8.298 8.402 98,901 +0.13(+1.57%)
Mar 24, 2023 8.333 8.350 8.255 8.272 49,035 -0.05(-0.62%)
Mar 23, 2023 8.393 8.393 8.298 8.324 88,319 -0.01(-0.10%)
Mar 22, 2023 8.316 8.350 8.264 8.333 99,756 +0.04(+0.52%)
Mar 21, 2023 8.186 8.316 8.186 8.290 146,244 +0.15(+1.81%)
Mar 20, 2023 8.065 8.168 8.065 8.142 111,377 +0.08(+0.97%)
Mar 17, 2023 8.168 8.168 8.065 8.065 136,186 -0.09(-1.06%)
Mar 16, 2023 8.108 8.229 8.108 8.151 179,818 +0.04(+0.53%)
Mar 15, 2023 8.229 8.229 8.108 8.108 542,403 -0.16(-1.88%)
Mar 14, 2023 8.160 8.298 8.160 8.264 175,516 +0.13(+1.60%)
Mar 13, 2023 8.333 8.333 8.125 8.134 307,029 -0.20(-2.39%)
Mar 10, 2023 8.497 8.497 8.316 8.333 182,996 -0.16(-1.93%)
Mar 09, 2023 8.618 8.618 8.497 8.497 112,034 -0.14(-1.60%)
Mar 08, 2023 8.592 8.636 8.588 8.636 61,394 +0.02(+0.20%)
Mar 07, 2023 8.601 8.688 8.558 8.618 110,145 -0.02(-0.20%)
Mar 06, 2023 8.558 8.653 8.532 8.636 707,795 +0.08(+0.91%)
Mar 03, 2023 8.549 8.584 8.540 8.558 142,912 +0.00(+0.00%)
Mar 02, 2023 8.601 8.610 8.558 8.558 133,126 -0.05(-0.61%)
Mar 01, 2023 8.593 8.662 8.593 8.610 225,410 -0.02(-0.20%)
Feb 28, 2023 8.610 8.642 8.584 8.627 93,763 +0.04(+0.50%)
Feb 27, 2023 8.559 8.627 8.537 8.584 51,174 +0.03(+0.30%)
Feb 24, 2023 8.507 8.593 8.507 8.559 60,115 +0.03(+0.35%)
Feb 23, 2023 8.533 8.559 8.516 8.529 67,173 +0.01(+0.15%)
Feb 22, 2023 8.481 8.524 8.473 8.516 174,430 +0.06(+0.71%)
Feb 21, 2023 8.559 8.593 8.455 8.455 114,890 -0.14(-1.60%)
Feb 17, 2023 8.619 8.623 8.576 8.593 109,623 -0.01(-0.10%)
Feb 16, 2023 8.610 8.662 8.602 8.602 97,572 -0.05(-0.60%)
Feb 15, 2023 8.679 8.705 8.619 8.653 131,954 -0.02(-0.20%)
Feb 14, 2023 8.610 8.696 8.610 8.670 156,355 +0.03(+0.40%)
Feb 13, 2023 8.610 8.645 8.610 8.636 89,033 +0.05(+0.60%)
Feb 10, 2023 8.541 8.602 8.541 8.584 59,824 +0.03(+0.40%)
Feb 09, 2023 8.602 8.619 8.541 8.550 75,076 -0.04(-0.50%)
Feb 08, 2023 8.567 8.602 8.533 8.593 260,202 +0.03(+0.30%)
Feb 07, 2023 8.507 8.576 8.507 8.567 182,708 +0.03(+0.40%)
Feb 06, 2023 8.584 8.584 8.507 8.533 137,652 -0.03(-0.40%)
Feb 03, 2023 8.576 8.606 8.560 8.567 202,340 -0.03(-0.30%)
Feb 02, 2023 8.567 8.619 8.550 8.593 245,173 +0.03(+0.30%)
Feb 01, 2023 8.567 8.584 8.507 8.567 209,835 +0.01(+0.10%)
Jan 31, 2023 8.585 8.627 8.516 8.559 763,112 +0.02(+0.20%)
Jan 30, 2023 8.568 8.578 8.533 8.542 104,301 -0.03(-0.30%)
Jan 27, 2023 8.576 8.576 8.525 8.568 266,136 +0.01(+0.10%)
Jan 26, 2023 8.516 8.568 8.516 8.559 65,241 +0.08(+0.91%)
Jan 25, 2023 8.550 8.550 8.465 8.482 146,200 -0.08(-0.90%)
Jan 24, 2023 8.474 8.568 8.436 8.559 113,791 +0.10(+1.21%)
Jan 23, 2023 8.414 8.474 8.414 8.457 91,525 +0.05(+0.61%)
Jan 20, 2023 8.363 8.431 8.363 8.405 104,196 +0.04(+0.51%)
Jan 19, 2023 8.371 8.405 8.337 8.363 97,027 -0.03(-0.41%)
Jan 18, 2023 8.440 8.474 8.388 8.397 110,136 -0.01(-0.10%)
Jan 17, 2023 8.474 8.474 8.371 8.405 100,699 -0.03(-0.30%)
Jan 13, 2023 8.371 8.448 8.371 8.431 135,859 +0.00(+0.00%)
Jan 12, 2023 8.388 8.431 8.337 8.431 134,860 +0.04(+0.51%)
Jan 11, 2023 8.312 8.422 8.294 8.388 129,883 +0.08(+0.92%)
Jan 10, 2023 8.260 8.316 8.252 8.312 106,739 +0.05(+0.62%)
Jan 09, 2023 8.303 8.346 8.260 8.260 139,444 +0.00(+0.00%)
Jan 06, 2023 8.226 8.277 8.192 8.260 190,204 +0.08(+0.94%)
Jan 05, 2023 8.158 8.209 8.158 8.184 62,400 -0.03(-0.31%)
Jan 04, 2023 8.158 8.218 8.157 8.209 90,745 +0.09(+1.05%)
Jan 03, 2023 8.124 8.171 8.090 8.124 234,835 +0.05(+0.63%)
Dec 30, 2022 8.107 8.175 8.067 8.073 216,427 -0.06(-0.73%)
Dec 29, 2022 8.149 8.175 8.098 8.132 310,342 +0.03(+0.31%)
Dec 28, 2022 8.149 8.149 8.098 8.107 176,012 -0.04(-0.52%)
Dec 27, 2022 8.192 8.192 8.141 8.149 240,218 -0.03(-0.41%)
Dec 23, 2022 8.158 8.200 8.115 8.183 165,066 +0.06(+0.73%)
Dec 22, 2022 8.098 8.175 8.098 8.124 188,855 -0.03(-0.31%)
Dec 21, 2022 8.107 8.166 8.098 8.149 115,033 +0.04(+0.47%)
Dec 20, 2022 8.107 8.158 8.077 8.111 187,688 -0.01(-0.16%)
Dec 19, 2022 8.242 8.259 8.082 8.124 445,405 -0.15(-1.84%)
Dec 16, 2022 8.183 8.285 8.183 8.276 134,410 +0.01(+0.10%)
Dec 15, 2022 8.259 8.268 8.217 8.268 150,727 +0.02(+0.21%)
Dec 14, 2022 8.268 8.302 8.226 8.251 99,298 -0.06(-0.71%)
Dec 13, 2022 8.361 8.409 8.285 8.310 144,201 +0.02(+0.20%)
Dec 12, 2022 8.234 8.336 8.234 8.293 107,715 +0.05(+0.62%)
Dec 09, 2022 8.242 8.268 8.242 8.242 95,425 -0.04(-0.51%)
Dec 08, 2022 8.268 8.327 8.268 8.285 98,169 +0.02(+0.20%)
Dec 07, 2022 8.302 8.389 8.268 8.268 449,101 -0.08(-0.91%)
Dec 06, 2022 8.395 8.454 8.319 8.344 105,577 -0.09(-1.10%)
Dec 05, 2022 8.488 8.505 8.378 8.437 70,769 -0.06(-0.70%)
Dec 02, 2022 8.530 8.539 8.437 8.497 83,112 -0.05(-0.59%)
Dec 01, 2022 8.539 8.615 8.539 8.547 138,815 -0.02(-0.20%)
Nov 30, 2022 8.422 8.582 8.388 8.565 148,007 +0.11(+1.29%)
Nov 29, 2022 8.422 8.506 8.422 8.455 81,117 +0.00(+0.00%)
Nov 28, 2022 8.422 8.472 8.405 8.455 51,701 +0.03(+0.40%)
Nov 25, 2022 8.430 8.451 8.422 8.422 6,454 -0.03(-0.30%)
Nov 23, 2022 8.413 8.472 8.413 8.447 72,106 +0.02(+0.20%)
Nov 22, 2022 8.329 8.439 8.329 8.430 100,985 +0.12(+1.42%)
Nov 21, 2022 8.489 8.489 8.312 8.312 141,016 -0.03(-0.40%)
Nov 18, 2022 8.346 8.388 8.338 8.346 38,715 +0.02(+0.20%)
Nov 17, 2022 8.338 8.363 8.300 8.329 53,899 -0.05(-0.60%)
Nov 16, 2022 8.388 8.430 8.371 8.380 104,934 -0.02(-0.20%)
Nov 15, 2022 8.422 8.422 8.371 8.397 91,900 +0.08(+0.91%)
Nov 14, 2022 8.422 8.422 8.312 8.321 81,547 -0.08(-0.90%)
Nov 11, 2022 8.514 8.514 8.380 8.397 68,496 -0.08(-0.99%)
Nov 10, 2022 8.413 8.598 8.388 8.481 296,783 +0.18(+2.13%)
Nov 09, 2022 8.380 8.380 8.287 8.304 54,507 -0.08(-0.90%)
Nov 08, 2022 8.447 8.447 8.354 8.380 86,936 -0.06(-0.70%)
Nov 07, 2022 8.388 8.472 8.388 8.439 50,839 +0.03(+0.30%)
Nov 04, 2022 8.329 8.464 8.328 8.413 53,871 +0.10(+1.21%)
Nov 03, 2022 8.220 8.321 8.195 8.312 57,319 +0.08(+1.02%)
Nov 02, 2022 8.254 8.228 171,180 +0.01(+0.10%)
Nov 01, 2022 8.262 8.283 8.169 8.220 73,630 +0.01(+0.10%)
Oct 31, 2022 8.195 8.304 8.153 8.212 32,619 +0.00(+0.00%)
Oct 28, 2022 8.153 8.229 8.095 8.212 60,927 +0.06(+0.72%)
Oct 27, 2022 8.095 8.170 8.070 8.153 84,406 +0.05(+0.62%)
Oct 26, 2022 8.061 8.153 8.061 8.103 84,638 -0.01(-0.10%)
Oct 25, 2022 8.070 8.170 8.070 8.112 100,170 +0.02(+0.21%)
Oct 24, 2022 8.020 8.112 8.020 8.095 112,779 +0.02(+0.21%)
Oct 21, 2022 8.028 8.103 7.978 8.078 153,278 +0.05(+0.62%)
Oct 20, 2022 8.020 8.095 8.020 8.028 134,266 -0.01(-0.10%)
Oct 19, 2022 8.053 8.061 8.011 8.036 58,875 -0.03(-0.31%)
Oct 18, 2022 8.070 8.078 8.011 8.061 66,786 +0.07(+0.84%)
Oct 17, 2022 8.061 8.061 7.945 7.995 135,842 +0.03(+0.42%)
Oct 14, 2022 8.020 8.033 7.951 7.961 83,182 -0.05(-0.63%)
Oct 13, 2022 7.961 8.103 7.961 8.011 198,816 -0.05(-0.62%)
Oct 12, 2022 8.187 8.204 8.061 8.061 64,130 -0.15(-1.83%)
Oct 11, 2022 8.195 8.254 8.178 8.212 35,834 +0.01(+0.10%)
Oct 10, 2022 8.254 8.332 8.145 8.204 51,002 -0.08(-0.91%)
Oct 07, 2022 8.312 8.337 8.245 8.279 43,972 -0.07(-0.80%)
Oct 06, 2022 8.362 8.446 8.279 8.346 60,540 -0.03(-0.30%)
Oct 05, 2022 8.421 8.421 8.195 8.371 117,331 -0.06(-0.69%)
Oct 04, 2022 8.362 8.462 8.362 8.429 97,891 +0.15(+1.82%)
Oct 03, 2022 8.295 8.362 8.087 8.279 94,070 -0.01(-0.11%)
Sep 30, 2022 8.238 8.312 8.163 8.287 361,542 -0.01(-0.10%)
Sep 29, 2022 8.188 8.354 8.105 8.296 379,787 +0.07(+0.81%)
Sep 28, 2022 8.122 8.254 8.030 8.229 120,778 +0.12(+1.54%)
Sep 27, 2022 8.047 8.113 7.981 8.105 183,314 +0.06(+0.72%)
Sep 26, 2022 7.873 8.628 7.848 8.047 842,294 +0.12(+1.46%)
Sep 23, 2022 7.972 8.030 7.931 7.931 133,401 -0.15(-1.85%)
Sep 22, 2022 8.155 8.155 8.055 8.080 70,121 -0.09(-1.12%)
Sep 21, 2022 8.163 8.238 8.138 8.171 67,661 +0.02(+0.20%)
Sep 20, 2022 8.146 8.180 8.130 8.155 90,209 -0.02(-0.20%)
Sep 19, 2022 8.163 8.213 8.163 8.171 76,340 -0.03(-0.40%)
Sep 16, 2022 8.346 8.346 8.138 8.205 293,552 -0.15(-1.79%)
Sep 15, 2022 8.453 8.478 8.337 8.354 84,252 -0.08(-0.98%)
Sep 14, 2022 8.453 8.462 8.088 8.437 36,738 +0.03(+0.39%)
Sep 13, 2022 8.428 8.528 8.404 8.404 75,718 -0.15(-1.75%)
Sep 12, 2022 8.570 8.636 8.553 8.553 47,625 -0.02(-0.29%)
Sep 09, 2022 8.528 8.611 8.487 8.578 36,828 +0.06(+0.68%)
Sep 08, 2022 8.445 8.570 8.445 8.520 52,450 +0.03(+0.39%)
Sep 07, 2022 8.437 8.503 8.437 8.487 50,066 +0.05(+0.59%)
Sep 06, 2022 8.437 8.483 8.420 8.437 40,068 -0.02(-0.20%)
Sep 02, 2022 8.520 8.545 8.449 8.453 62,107 -0.04(-0.49%)
Sep 01, 2022 8.561 8.582 8.462 8.495 39,738 -0.06(-0.68%)
Aug 31, 2022 8.553 8.595 8.520 8.553 56,890 -0.01(-0.10%)
Aug 30, 2022 8.702 8.702 8.545 8.562 51,902 -0.10(-1.14%)
Aug 29, 2022 8.628 8.685 8.619 8.660 44,118 +0.04(+0.48%)
Aug 26, 2022 8.636 8.677 8.603 8.619 77,564 -0.02(-0.19%)
Aug 25, 2022 8.768 8.792 8.586 8.636 97,484 -0.08(-0.95%)
Aug 24, 2022 8.743 8.776 8.687 8.718 47,769 +0.02(+0.19%)
Aug 23, 2022 8.652 8.718 8.644 8.702 30,116 +0.07(+0.76%)
Aug 22, 2022 8.603 8.636 8.578 8.636 74,775 +0.01(+0.10%)
Aug 19, 2022 8.834 8.834 8.611 8.628 220,219 -0.21(-2.33%)
Aug 18, 2022 8.924 8.924 8.768 8.834 103,898 -0.08(-0.92%)
Aug 17, 2022 8.941 8.941 8.883 8.916 52,440 -0.03(-0.37%)
Aug 16, 2022 8.899 8.949 8.899 8.949 68,125 +0.04(+0.46%)
Aug 15, 2022 8.982 8.982 8.875 8.908 106,563 -0.08(-0.92%)
Aug 12, 2022 8.941 9.056 8.899 8.990 98,127 +0.08(+0.93%)
Aug 11, 2022 8.759 8.916 8.702 8.908 399,862 +0.21(+2.37%)
Aug 10, 2022 8.768 8.776 8.636 8.702 179,295 +0.02(+0.19%)
Aug 09, 2022 8.677 8.809 8.669 8.685 166,553 -0.04(-0.47%)
Aug 08, 2022 8.570 8.768 8.570 8.726 112,902 +0.16(+1.83%)
Aug 05, 2022 8.529 8.578 8.461 8.570 49,353 +0.02(+0.29%)
Aug 04, 2022 8.496 8.570 8.479 8.545 86,814 +0.06(+0.68%)
Aug 03, 2022 8.487 8.512 8.450 8.487 142,840 +0.05(+0.59%)
Aug 02, 2022 8.504 8.545 8.438 8.438 167,340 -0.13(-1.54%)
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.