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 )

10.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2015 6.501 6.535 6.496 6.535 134,665 +0.02(+0.30%)
Jul 30, 2015 6.540 6.540 6.505 6.515 147,540 -0.02(-0.30%)
Jul 29, 2015 6.510 6.538 6.510 6.535 125,057 +0.02(+0.38%)
Jul 28, 2015 6.491 6.517 6.461 6.510 125,718 +0.02(+0.30%)
Jul 27, 2015 6.461 6.501 6.437 6.491 176,254 +0.02(+0.38%)
Jul 24, 2015 6.515 6.545 6.461 6.466 186,306 -0.05(-0.75%)
Jul 23, 2015 6.501 6.520 6.491 6.515 192,493 +0.03(+0.45%)
Jul 22, 2015 6.510 6.515 6.476 6.486 111,647 -0.03(-0.45%)
Jul 21, 2015 6.496 6.523 6.491 6.515 152,670 +0.03(+0.45%)
Jul 20, 2015 6.471 6.520 6.471 6.486 110,245 -0.00(-0.08%)
Jul 17, 2015 6.520 6.535 6.486 6.491 85,702 -0.04(-0.68%)
Jul 16, 2015 6.491 6.535 6.491 6.535 153,773 +0.02(+0.38%)
Jul 15, 2015 6.501 6.510 6.481 6.510 165,028 +0.02(+0.38%)
Jul 14, 2015 6.486 6.501 6.479 6.486 75,090 -0.00(-0.08%)
Jul 13, 2015 6.476 6.515 6.476 6.491 106,030 +0.00(+0.05%)
Jul 10, 2015 6.515 6.515 6.481 6.487 131,354 -0.00(-0.05%)
Jul 09, 2015 6.515 6.515 6.491 6.491 101,157 +0.00(+0.00%)
Jul 08, 2015 6.496 6.496 6.461 6.491 138,184 +0.00(+0.00%)
Jul 07, 2015 6.486 6.491 6.476 6.491 86,311 +0.00(+0.00%)
Jul 06, 2015 6.471 6.495 6.466 6.491 74,197 +0.02(+0.30%)
Jul 02, 2015 6.501 6.471 6.471 6.471 73,674 -0.01(-0.23%)
Jul 01, 2015 6.486 6.510 6.461 6.486 110,723 +0.06(+0.88%)
Jun 30, 2015 6.439 6.483 6.429 6.429 264,387 -0.02(-0.38%)
Jun 29, 2015 6.512 6.512 6.449 6.454 96,051 -0.06(-0.90%)
Jun 26, 2015 6.605 6.605 6.508 6.512 86,975 -0.08(-1.19%)
Jun 25, 2015 6.639 6.644 6.581 6.591 129,233 -0.03(-0.52%)
Jun 24, 2015 6.625 6.630 6.610 6.625 113,924 +0.00(+0.00%)
Jun 23, 2015 6.605 6.625 6.561 6.625 118,096 +0.02(+0.37%)
Jun 22, 2015 6.610 6.615 6.566 6.600 144,390 +0.02(+0.37%)
Jun 19, 2015 6.620 6.620 6.566 6.576 82,112 -0.03(-0.44%)
Jun 18, 2015 6.620 6.620 6.586 6.605 95,560 +0.00(+0.00%)
Jun 17, 2015 6.600 6.620 6.600 6.605 53,842 -0.02(-0.29%)
Jun 16, 2015 6.586 6.630 6.581 6.625 121,543 +0.04(+0.59%)
Jun 15, 2015 6.620 6.626 6.571 6.586 142,836 -0.02(-0.37%)
Jun 12, 2015 6.644 6.659 6.610 6.610 90,985 -0.03(-0.51%)
Jun 11, 2015 6.669 6.673 6.635 6.644 81,530 -0.00(-0.07%)
Jun 10, 2015 6.693 6.713 6.649 6.649 141,586 -0.04(-0.58%)
Jun 09, 2015 6.693 6.708 6.674 6.688 87,532 +0.01(+0.15%)
Jun 08, 2015 6.674 6.683 6.649 6.678 93,726 +0.02(+0.29%)
Jun 05, 2015 6.669 6.708 6.654 6.659 137,752 -0.00(-0.07%)
Jun 04, 2015 6.688 6.693 6.664 6.664 89,620 -0.03(-0.44%)
Jun 03, 2015 6.722 6.722 6.688 6.693 67,444 +0.01(+0.15%)
Jun 02, 2015 6.703 6.727 6.683 6.683 154,870 +0.00(+0.00%)
Jun 01, 2015 6.698 6.722 6.679 6.683 76,045 -0.01(-0.11%)
May 29, 2015 6.802 6.803 6.690 6.691 177,319 -0.10(-1.43%)
May 28, 2015 6.807 6.807 6.778 6.788 84,619 -0.01(-0.21%)
May 27, 2015 6.812 6.812 6.778 6.802 158,618 +0.04(+0.57%)
May 26, 2015 6.768 6.812 6.753 6.764 116,952 -0.01(-0.21%)
May 22, 2015 6.759 6.778 6.778 6.778 130,070 +0.03(+0.50%)
May 21, 2015 6.730 6.754 6.719 6.744 152,635 +0.02(+0.36%)
May 20, 2015 6.700 6.730 6.696 6.720 135,635 +0.03(+0.44%)
May 19, 2015 6.710 6.715 6.686 6.691 102,237 -0.02(-0.36%)
May 18, 2015 6.657 6.715 6.642 6.715 170,439 +0.06(+0.88%)
May 15, 2015 6.652 6.676 6.632 6.657 232,680 +0.03(+0.51%)
May 14, 2015 6.637 6.657 6.623 6.623 101,800 +0.01(+0.15%)
May 13, 2015 6.637 6.647 6.608 6.613 57,535 -0.02(-0.29%)
May 12, 2015 6.657 6.657 6.623 6.632 110,652 -0.02(-0.36%)
May 11, 2015 6.657 6.666 6.642 6.657 108,473 +0.00(+0.07%)
May 08, 2015 6.666 6.666 6.637 6.652 148,410 +0.02(+0.29%)
May 07, 2015 6.628 6.662 6.623 6.632 200,952 -0.03(-0.51%)
May 06, 2015 6.676 6.676 6.623 6.666 127,327 +0.00(+0.00%)
May 05, 2015 6.671 6.671 6.642 6.666 132,865 +0.00(+0.00%)
May 04, 2015 6.705 6.705 6.646 6.666 233,141 -0.00(-0.07%)
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.