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 )

10.39 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:08 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, 2022 8.314 8.390 8.239 8.365 358,208 -0.01(-0.10%)
Sep 29, 2022 8.264 8.432 8.180 8.373 376,285 +0.07(+0.81%)
Sep 28, 2022 8.197 8.331 8.105 8.306 119,664 +0.13(+1.54%)
Sep 27, 2022 8.122 8.189 8.055 8.180 181,623 +0.06(+0.72%)
Sep 26, 2022 7.946 8.708 7.921 8.122 834,525 +0.12(+1.46%)
Sep 23, 2022 8.046 8.105 8.005 8.005 132,171 -0.15(-1.85%)
Sep 22, 2022 8.231 8.231 8.130 8.155 69,474 -0.09(-1.12%)
Sep 21, 2022 8.239 8.314 8.214 8.247 67,037 +0.02(+0.20%)
Sep 20, 2022 8.222 8.257 8.206 8.231 89,377 -0.02(-0.20%)
Sep 19, 2022 8.239 8.289 8.239 8.247 75,636 -0.03(-0.40%)
Sep 16, 2022 8.423 8.423 8.214 8.281 290,845 -0.15(-1.79%)
Sep 15, 2022 8.532 8.557 8.415 8.432 83,475 -0.08(-0.98%)
Sep 14, 2022 8.532 8.540 8.164 8.515 36,399 +0.03(+0.39%)
Sep 13, 2022 8.507 8.607 8.482 8.482 75,019 -0.15(-1.75%)
Sep 12, 2022 8.649 8.716 8.633 8.633 47,186 -0.03(-0.29%)
Sep 09, 2022 8.607 8.691 8.566 8.658 36,488 +0.06(+0.68%)
Sep 08, 2022 8.524 8.649 8.524 8.599 51,967 +0.03(+0.39%)
Sep 07, 2022 8.515 8.582 8.515 8.566 49,604 +0.05(+0.59%)
Sep 06, 2022 8.515 8.562 8.499 8.515 39,699 -0.02(-0.20%)
Sep 02, 2022 8.599 8.624 8.528 8.532 61,534 -0.04(-0.49%)
Sep 01, 2022 8.641 8.662 8.540 8.574 39,371 -0.06(-0.68%)
Aug 31, 2022 8.633 8.675 8.600 8.633 56,365 -0.01(-0.10%)
Aug 30, 2022 8.783 8.783 8.625 8.641 51,424 -0.10(-1.14%)
Aug 29, 2022 8.708 8.766 8.700 8.741 43,712 +0.04(+0.48%)
Aug 26, 2022 8.716 8.758 8.683 8.700 76,849 -0.02(-0.19%)
Aug 25, 2022 8.849 8.874 8.666 8.716 96,585 -0.08(-0.95%)
Aug 24, 2022 8.824 8.858 8.768 8.799 47,328 +0.02(+0.19%)
Aug 23, 2022 8.733 8.799 8.724 8.783 29,839 +0.07(+0.76%)
Aug 22, 2022 8.683 8.716 8.658 8.716 74,086 +0.01(+0.10%)
Aug 19, 2022 8.916 8.916 8.691 8.708 218,189 -0.21(-2.33%)
Aug 18, 2022 9.007 9.007 8.849 8.916 102,940 -0.08(-0.92%)
Aug 17, 2022 9.024 9.024 8.966 8.999 51,956 -0.03(-0.37%)
Aug 16, 2022 8.982 9.032 8.982 9.032 67,497 +0.04(+0.46%)
Aug 15, 2022 9.065 9.065 8.957 8.991 105,581 -0.08(-0.92%)
Aug 12, 2022 9.024 9.140 8.982 9.074 97,222 +0.08(+0.93%)
Aug 11, 2022 8.841 8.999 8.783 8.991 396,174 +0.21(+2.37%)
Aug 10, 2022 8.849 8.858 8.716 8.783 177,641 +0.02(+0.19%)
Aug 09, 2022 8.758 8.891 8.749 8.766 165,017 -0.04(-0.47%)
Aug 08, 2022 8.650 8.849 8.650 8.808 111,861 +0.16(+1.83%)
Aug 05, 2022 8.608 8.658 8.540 8.650 48,897 +0.02(+0.29%)
Aug 04, 2022 8.575 8.650 8.558 8.625 86,013 +0.06(+0.68%)
Aug 03, 2022 8.566 8.591 8.529 8.566 141,523 +0.05(+0.59%)
Aug 02, 2022 8.583 8.625 8.517 8.517 165,797 -0.13(-1.54%)
Aug 01, 2022 8.575 8.683 8.575 8.650 121,181 +0.06(+0.70%)
Jul 29, 2022 8.548 8.672 8.532 8.590 141,840 +0.07(+0.87%)
Jul 28, 2022 8.458 8.515 8.400 8.515 88,137 +0.12(+1.38%)
Jul 27, 2022 8.383 8.441 8.292 8.400 158,502 +0.09(+1.09%)
Jul 26, 2022 8.325 8.342 8.301 8.309 91,329 -0.03(-0.40%)
Jul 25, 2022 8.375 8.375 8.325 8.342 79,602 +0.02(+0.30%)
Jul 22, 2022 8.367 8.429 8.301 8.317 152,916 -0.04(-0.49%)
Jul 21, 2022 8.259 8.367 8.239 8.358 181,280 +0.12(+1.40%)
Jul 20, 2022 8.292 8.301 8.235 8.243 138,963 -0.01(-0.10%)
Jul 19, 2022 8.226 8.261 8.177 8.251 113,463 +0.09(+1.11%)
Jul 18, 2022 8.202 8.202 8.135 8.160 94,041 +0.02(+0.20%)
Jul 15, 2022 8.144 8.164 8.036 8.144 160,590 +0.03(+0.41%)
Jul 14, 2022 8.102 8.119 8.045 8.111 130,442 +0.00(+0.00%)
Jul 13, 2022 8.086 8.127 7.871 8.111 1,805,135 +0.00(+0.00%)
Jul 12, 2022 8.235 8.257 8.094 8.111 146,301 -0.10(-1.21%)
Jul 11, 2022 8.251 8.280 8.202 8.210 106,951 -0.05(-0.60%)
Jul 08, 2022 8.202 8.276 8.193 8.259 27,694 +0.00(+0.00%)
Jul 07, 2022 8.218 8.268 8.185 8.259 119,252 +0.08(+1.01%)
Jul 06, 2022 8.218 8.226 8.127 8.177 78,035 -0.02(-0.30%)
Jul 05, 2022 8.251 8.251 8.177 8.202 72,980 -0.06(-0.70%)
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.