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 (%)
Sep 27, 2013 6.372 6.407 6.298 6.333 270,516 -0.07(-1.09%)
Sep 26, 2013 6.359 6.416 6.359 6.403 126,947 +0.01(+0.14%)
Sep 25, 2013 6.425 6.429 6.381 6.394 335,624 -0.12(-1.82%)
Sep 24, 2013 6.416 6.525 6.403 6.512 172,296 +0.07(+1.09%)
Sep 23, 2013 6.394 6.481 6.394 6.442 145,980 +0.02(+0.27%)
Sep 20, 2013 6.446 6.481 6.389 6.425 167,668 -0.06(-0.88%)
Sep 19, 2013 6.525 6.525 6.456 6.481 130,069 -0.04(-0.54%)
Sep 18, 2013 6.460 6.525 6.411 6.516 115,525 +0.04(+0.54%)
Sep 17, 2013 6.468 6.495 6.442 6.481 158,374 -0.02(-0.27%)
Sep 16, 2013 6.552 6.565 6.481 6.499 207,400 -0.00(-0.07%)
Sep 13, 2013 6.460 6.512 6.442 6.503 166,560 +0.01(+0.20%)
Sep 12, 2013 6.438 6.503 6.420 6.490 119,537 +0.03(+0.47%)
Sep 11, 2013 6.429 6.521 6.394 6.460 179,971 +0.04(+0.68%)
Sep 10, 2013 6.354 6.416 6.354 6.416 141,675 +0.05(+0.76%)
Sep 09, 2013 6.293 6.416 6.267 6.368 459,788 +0.10(+1.61%)
Sep 06, 2013 6.359 6.368 6.227 6.267 352,199 -0.09(-1.45%)
Sep 05, 2013 6.516 6.565 6.319 6.359 501,351 -0.16(-2.42%)
Sep 04, 2013 6.495 6.556 6.455 6.516 170,442 -0.01(-0.13%)
Sep 03, 2013 6.635 6.635 6.503 6.525 126,262 -0.04(-0.60%)
Aug 30, 2013 6.556 6.617 6.517 6.565 76,040 -0.02(-0.26%)
Aug 29, 2013 6.512 6.595 6.486 6.582 143,873 +0.04(+0.60%)
Aug 28, 2013 6.491 6.600 6.491 6.543 210,871 +0.01(+0.20%)
Aug 27, 2013 6.560 6.630 6.469 6.530 216,323 -0.06(-0.86%)
Aug 26, 2013 6.647 6.769 6.560 6.586 294,165 -0.10(-1.50%)
Aug 23, 2013 6.748 6.774 6.665 6.687 228,368 -0.05(-0.78%)
Aug 22, 2013 7.009 7.009 6.739 6.739 447,782 -0.28(-4.03%)
Aug 21, 2013 6.970 7.057 6.899 7.022 228,511 +0.08(+1.19%)
Aug 20, 2013 6.939 7.057 6.865 6.939 224,805 -0.03(-0.38%)
Aug 19, 2013 6.787 7.035 6.761 6.965 282,357 +0.16(+2.30%)
Aug 16, 2013 6.926 6.948 6.796 6.809 202,219 -0.19(-2.68%)
Aug 15, 2013 7.009 7.018 6.891 6.996 169,407 -0.01(-0.19%)
Aug 14, 2013 6.965 7.096 6.965 7.009 176,083 -0.01(-0.12%)
Aug 13, 2013 6.935 7.043 6.891 7.018 107,625 +0.03(+0.50%)
Aug 12, 2013 6.987 7.024 6.878 6.983 149,357 -0.01(-0.12%)
Aug 09, 2013 6.822 7.126 6.800 6.992 157,874 +0.10(+1.52%)
Aug 08, 2013 6.826 6.918 6.761 6.887 194,347 +0.05(+0.76%)
Aug 07, 2013 6.826 6.913 6.826 6.835 263,572 -0.03(-0.44%)
Aug 06, 2013 6.835 6.874 6.796 6.865 121,479 +0.05(+0.70%)
Aug 05, 2013 6.830 6.895 6.804 6.817 157,502 -0.04(-0.63%)
Aug 02, 2013 6.813 6.939 6.761 6.861 172,775 -0.02(-0.25%)
Aug 01, 2013 6.817 6.926 6.817 6.878 178,014 +0.06(+0.88%)
Jul 31, 2013 6.762 6.823 6.762 6.818 121,013 +0.03(+0.45%)
Jul 30, 2013 6.810 6.875 6.732 6.788 207,091 -0.04(-0.63%)
Jul 29, 2013 6.818 6.913 6.801 6.831 191,772 -0.00(-0.06%)
Jul 26, 2013 6.866 6.992 6.777 6.836 226,623 -0.10(-1.38%)
Jul 25, 2013 6.866 6.931 6.866 6.931 173,258 +0.05(+0.69%)
Jul 24, 2013 6.879 6.888 6.797 6.883 207,657 +0.04(+0.57%)
Jul 23, 2013 6.732 6.875 6.606 6.844 337,099 +0.12(+1.80%)
Jul 22, 2013 6.751 6.758 6.680 6.723 130,079 +0.02(+0.26%)
Jul 19, 2013 6.697 6.754 6.693 6.706 156,446 -0.03(-0.45%)
Jul 18, 2013 6.732 6.792 6.710 6.736 186,401 -0.02(-0.26%)
Jul 17, 2013 6.714 6.801 6.714 6.753 175,440 +0.03(+0.45%)
Jul 16, 2013 6.732 6.758 6.675 6.723 124,529 -0.03(-0.51%)
Jul 15, 2013 6.714 6.758 6.688 6.758 162,767 +0.06(+0.84%)
Jul 12, 2013 6.606 6.714 6.584 6.701 231,840 +0.01(+0.19%)
Jul 11, 2013 6.619 6.701 6.606 6.688 267,827 +0.07(+1.11%)
Jul 10, 2013 6.567 6.641 6.567 6.615 116,784 +0.01(+0.13%)
Jul 09, 2013 6.524 6.641 6.381 6.606 195,932 +0.11(+1.73%)
Jul 08, 2013 6.520 6.580 6.442 6.494 156,686 -0.06(-0.86%)
Jul 05, 2013 6.541 6.701 6.459 6.550 171,054 +0.03(+0.50%)
Jul 03, 2013 6.494 6.537 6.416 6.517 113,975 -0.02(-0.23%)
Jul 02, 2013 6.602 6.602 6.515 6.532 175,396 -0.06(-0.85%)
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.