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 )

10.40 -0.00 (-0.01%)
Streaming Delayed Price Updated: 2:00 PM 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 (%)
Sep 30, 2021 9.474 9.513 9.467 9.490 75,240 +0.00(+0.00%)
Sep 29, 2021 9.389 9.513 9.374 9.490 129,634 +0.10(+1.07%)
Sep 28, 2021 9.389 9.482 9.343 9.389 205,958 +0.00(+0.00%)
Sep 27, 2021 9.405 9.436 9.343 9.389 66,142 +0.02(+0.17%)
Sep 24, 2021 9.358 9.412 9.348 9.374 75,979 +0.02(+0.17%)
Sep 23, 2021 9.335 9.459 9.335 9.358 226,378 -0.03(-0.33%)
Sep 22, 2021 9.312 9.451 9.195 9.389 360,298 +0.12(+1.34%)
Sep 21, 2021 9.591 9.606 9.265 9.265 332,434 -0.34(-3.55%)
Sep 20, 2021 9.761 9.777 9.606 9.606 217,114 -0.18(-1.82%)
Sep 17, 2021 9.792 9.831 9.753 9.784 203,852 +0.00(+0.00%)
Sep 16, 2021 9.831 9.839 9.769 9.784 49,539 -0.04(-0.39%)
Sep 15, 2021 9.816 9.854 9.800 9.823 114,439 +0.05(+0.48%)
Sep 14, 2021 9.784 9.847 9.750 9.777 119,062 +0.01(+0.08%)
Sep 13, 2021 9.730 9.769 9.715 9.769 62,985 +0.07(+0.72%)
Sep 10, 2021 9.722 9.738 9.699 9.699 43,958 -0.01(-0.08%)
Sep 09, 2021 9.699 9.722 9.660 9.707 57,967 +0.01(+0.08%)
Sep 08, 2021 9.653 9.707 9.653 9.699 101,439 +0.05(+0.56%)
Sep 07, 2021 9.653 9.691 9.636 9.645 95,837 -0.02(-0.16%)
Sep 03, 2021 9.637 9.660 9.595 9.660 101,148 +0.01(+0.08%)
Sep 02, 2021 9.746 9.746 9.653 9.653 133,180 -0.09(-0.95%)
Sep 01, 2021 9.769 9.777 9.715 9.746 122,730 +0.01(+0.08%)
Aug 31, 2021 9.638 9.754 9.607 9.738 287,798 +0.09(+0.96%)
Aug 30, 2021 9.615 9.654 9.569 9.646 132,423 +0.05(+0.56%)
Aug 27, 2021 9.584 9.615 9.577 9.592 113,444 -0.01(-0.08%)
Aug 26, 2021 9.607 9.615 9.569 9.600 89,963 +0.00(+0.00%)
Aug 25, 2021 9.546 9.607 9.530 9.600 139,127 +0.06(+0.65%)
Aug 24, 2021 9.515 9.546 9.507 9.538 82,314 +0.04(+0.41%)
Aug 23, 2021 9.515 9.554 9.492 9.500 155,310 +0.01(+0.08%)
Aug 20, 2021 9.469 9.507 9.456 9.492 29,215 +0.02(+0.24%)
Aug 19, 2021 9.423 9.492 9.377 9.469 160,550 +0.02(+0.16%)
Aug 18, 2021 9.415 9.453 9.400 9.453 105,285 +0.02(+0.24%)
Aug 17, 2021 9.423 9.430 9.361 9.430 218,623 -0.02(-0.16%)
Aug 16, 2021 9.438 9.453 9.430 9.446 92,804 +0.03(+0.33%)
Aug 13, 2021 9.415 9.430 9.400 9.415 61,411 -0.01(-0.08%)
Aug 12, 2021 9.477 9.477 9.384 9.423 226,584 -0.04(-0.41%)
Aug 11, 2021 9.392 9.469 9.384 9.461 156,624 +0.08(+0.90%)
Aug 10, 2021 9.369 9.396 9.361 9.376 117,608 -0.02(-0.16%)
Aug 09, 2021 9.353 9.392 9.353 9.392 96,397 +0.02(+0.25%)
Aug 06, 2021 9.323 9.398 9.323 9.369 96,707 +0.04(+0.41%)
Aug 05, 2021 9.384 9.384 9.307 9.330 219,182 -0.02(-0.25%)
Aug 04, 2021 9.376 9.384 9.353 9.353 170,853 -0.03(-0.33%)
Aug 03, 2021 9.438 9.446 9.361 9.384 212,305 -0.06(-0.65%)
Aug 02, 2021 9.484 9.486 9.440 9.446 113,653 -0.02(-0.25%)
Jul 30, 2021 9.477 9.500 9.439 9.469 102,945 -0.02(-0.16%)
Jul 29, 2021 9.454 9.492 9.454 9.484 46,560 +0.01(+0.08%)
Jul 28, 2021 9.461 9.484 9.446 9.477 93,387 +0.03(+0.32%)
Jul 27, 2021 9.423 9.461 9.416 9.446 97,973 +0.01(+0.08%)
Jul 26, 2021 9.492 9.569 9.362 9.439 211,655 -0.10(-1.04%)
Jul 23, 2021 9.454 9.538 9.446 9.538 64,216 +0.09(+0.97%)
Jul 22, 2021 9.515 9.523 9.446 9.446 72,776 -0.07(-0.72%)
Jul 21, 2021 9.523 9.523 9.469 9.515 63,498 +0.04(+0.40%)
Jul 20, 2021 9.461 9.484 9.439 9.477 58,268 +0.04(+0.40%)
Jul 19, 2021 9.530 9.561 9.439 9.439 131,357 -0.12(-1.28%)
Jul 16, 2021 9.599 9.599 9.515 9.561 105,930 -0.04(-0.40%)
Jul 15, 2021 9.668 9.683 9.591 9.599 123,483 -0.07(-0.71%)
Jul 14, 2021 9.660 9.683 9.637 9.668 154,615 +0.01(+0.08%)
Jul 13, 2021 9.645 9.691 9.614 9.660 185,055 -0.01(-0.08%)
Jul 12, 2021 9.637 9.675 9.591 9.668 141,195 +0.06(+0.64%)
Jul 09, 2021 9.530 9.607 9.515 9.607 119,345 +0.08(+0.80%)
Jul 08, 2021 9.546 9.561 9.492 9.530 134,886 -0.03(-0.32%)
Jul 07, 2021 9.591 9.614 9.538 9.561 107,486 -0.05(-0.48%)
Jul 06, 2021 9.622 9.626 9.591 9.607 139,141 -0.03(-0.32%)
Jul 02, 2021 9.622 9.645 9.614 9.637 143,740 +0.01(+0.08%)
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.