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 )

10.50 -0.05 (-0.49%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 20, 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 28, 2018 7.608 7.608 7.567 7.602 168,654 -0.01(-0.08%)
Sep 27, 2018 7.573 7.608 7.573 7.608 82,377 +0.05(+0.63%)
Sep 26, 2018 7.567 7.584 7.549 7.561 212,270 -0.01(-0.08%)
Sep 25, 2018 7.567 7.567 7.543 7.567 70,135 +0.01(+0.08%)
Sep 24, 2018 7.549 7.573 7.549 7.561 53,422 +0.01(+0.16%)
Sep 21, 2018 7.584 7.584 7.543 7.549 128,665 -0.02(-0.32%)
Sep 20, 2018 7.584 7.584 7.556 7.573 83,979 +0.01(+0.08%)
Sep 19, 2018 7.578 7.596 7.561 7.567 115,047 -0.01(-0.08%)
Sep 18, 2018 7.555 7.573 7.549 7.573 121,548 +0.01(+0.16%)
Sep 17, 2018 7.578 7.584 7.561 7.561 88,821 -0.01(-0.16%)
Sep 14, 2018 7.590 7.590 7.549 7.573 66,591 -0.02(-0.24%)
Sep 13, 2018 7.602 7.602 7.567 7.590 77,587 +0.00(+0.00%)
Sep 12, 2018 7.567 7.602 7.561 7.590 175,284 +0.02(+0.24%)
Sep 11, 2018 7.584 7.590 7.549 7.573 154,439 +0.01(+0.16%)
Sep 10, 2018 7.561 7.590 7.537 7.561 215,117 -0.01(-0.16%)
Sep 07, 2018 7.584 7.584 7.549 7.573 69,436 +0.00(+0.00%)
Sep 06, 2018 7.584 7.614 7.555 7.573 108,510 +0.01(+0.08%)
Sep 05, 2018 7.549 7.590 7.543 7.567 168,739 +0.01(+0.16%)
Sep 04, 2018 7.608 7.608 7.555 7.555 111,385 -0.03(-0.39%)
Aug 31, 2018 7.584 7.584 7.584 0 -0.01(-0.08%)
Aug 30, 2018 7.602 7.614 7.590 7.590 54,829 -0.02(-0.23%)
Aug 29, 2018 7.590 7.632 7.579 7.608 177,145 +0.01(+0.16%)
Aug 28, 2018 7.650 7.650 7.596 7.596 62,407 -0.04(-0.47%)
Aug 27, 2018 7.656 7.668 7.614 7.632 92,051 -0.04(-0.47%)
Aug 24, 2018 7.650 7.674 7.632 7.668 58,837 +0.02(+0.31%)
Aug 23, 2018 7.608 7.656 7.596 7.644 111,945 +0.05(+0.63%)
Aug 22, 2018 7.590 7.608 7.579 7.596 91,009 +0.00(+0.00%)
Aug 21, 2018 7.650 7.656 7.596 7.596 89,128 -0.06(-0.78%)
Aug 20, 2018 7.644 7.668 7.608 7.656 94,834 +0.01(+0.08%)
Aug 17, 2018 7.686 7.686 7.650 7.650 33,117 -0.01(-0.16%)
Aug 16, 2018 7.662 7.686 7.642 7.662 83,313 +0.02(+0.23%)
Aug 15, 2018 7.590 7.644 7.584 7.644 105,713 +0.05(+0.61%)
Aug 14, 2018 7.584 7.602 7.584 7.597 61,659 +0.02(+0.25%)
Aug 13, 2018 7.567 7.579 7.537 7.579 65,949 +0.01(+0.08%)
Aug 10, 2018 7.543 7.573 7.525 7.573 69,764 +0.04(+0.47%)
Aug 09, 2018 7.501 7.543 7.501 7.537 123,921 +0.01(+0.16%)
Aug 08, 2018 7.549 7.549 7.513 7.525 58,775 -0.01(-0.16%)
Aug 07, 2018 7.579 7.587 7.531 7.537 74,096 -0.06(-0.78%)
Aug 06, 2018 7.608 7.620 7.584 7.596 55,670 +0.01(+0.08%)
Aug 03, 2018 7.579 7.602 7.567 7.590 59,005 +0.04(+0.47%)
Aug 02, 2018 7.489 7.573 7.489 7.555 86,803 +0.05(+0.63%)
Aug 01, 2018 7.543 7.543 7.501 7.507 90,396 +0.00(+0.00%)
Jul 31, 2018 7.584 7.602 7.507 7.507 213,558 -0.08(-1.09%)
Jul 30, 2018 7.626 7.661 7.584 7.590 53,345 -0.05(-0.70%)
Jul 27, 2018 7.637 7.673 7.626 7.643 68,744 +0.01(+0.16%)
Jul 26, 2018 7.578 7.631 7.578 7.631 104,915 -0.01(-0.08%)
Jul 25, 2018 7.590 7.637 7.554 7.637 127,953 +0.05(+0.62%)
Jul 24, 2018 7.507 7.613 7.507 7.590 121,404 +0.08(+1.10%)
Jul 23, 2018 7.513 7.539 7.507 7.507 55,972 -0.01(-0.16%)
Jul 20, 2018 7.543 7.559 7.507 7.519 73,548 -0.05(-0.63%)
Jul 19, 2018 7.554 7.575 7.525 7.566 108,032 +0.01(+0.08%)
Jul 18, 2018 7.590 7.608 7.560 7.560 92,268 -0.02(-0.23%)
Jul 17, 2018 7.572 7.596 7.537 7.578 144,402 +0.02(+0.23%)
Jul 16, 2018 7.554 7.566 7.537 7.560 92,889 +0.03(+0.39%)
Jul 13, 2018 7.566 7.584 7.531 7.531 111,651 -0.05(-0.70%)
Jul 12, 2018 7.602 7.602 7.554 7.584 94,536 +0.00(+0.00%)
Jul 11, 2018 7.566 7.584 7.543 7.584 123,813 +0.03(+0.39%)
Jul 10, 2018 7.519 7.554 7.507 7.554 122,179 +0.04(+0.55%)
Jul 09, 2018 7.543 7.543 7.543 7.513 190,826 -0.02(-0.31%)
Jul 06, 2018 7.495 7.537 7.483 7.537 96,134 +0.05(+0.67%)
Jul 05, 2018 7.507 7.507 7.472 7.486 113,639 -0.01(-0.12%)
Jul 03, 2018 7.495 7.495 7.495 0 +0.05(+0.64%)
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.