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 )

10.33 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 7.763 7.763 7.763 0 +0.02(+0.30%)
Mar 28, 2018 7.716 7.740 7.690 7.740 144,712 +0.04(+0.53%)
Mar 27, 2018 7.722 7.734 7.681 7.699 124,494 -0.02(-0.23%)
Mar 26, 2018 7.669 7.722 7.523 7.716 202,112 +0.10(+1.31%)
Mar 23, 2018 7.617 7.652 7.601 7.617 69,783 +0.01(+0.15%)
Mar 22, 2018 7.611 7.664 7.599 7.605 60,400 -0.04(-0.54%)
Mar 21, 2018 7.664 7.664 7.622 7.646 149,005 -0.02(-0.23%)
Mar 20, 2018 7.622 7.669 7.605 7.664 142,730 +0.04(+0.54%)
Mar 19, 2018 7.593 7.623 7.581 7.622 109,022 +0.01(+0.08%)
Mar 16, 2018 7.587 7.617 7.570 7.617 189,484 +0.04(+0.54%)
Mar 15, 2018 7.593 7.599 7.558 7.576 138,843 -0.02(-0.23%)
Mar 14, 2018 7.581 7.593 7.570 7.593 193,799 +0.02(+0.23%)
Mar 13, 2018 7.587 7.622 7.576 7.576 114,022 -0.01(-0.15%)
Mar 12, 2018 7.599 7.617 7.570 7.587 174,941 +0.01(+0.08%)
Mar 09, 2018 7.587 7.605 7.570 7.581 160,426 +0.02(+0.31%)
Mar 08, 2018 7.564 7.599 7.558 7.558 144,032 -0.01(-0.08%)
Mar 07, 2018 7.581 7.558 7.564 67,133 -0.01(-0.15%)
Mar 06, 2018 7.605 7.605 7.570 7.576 148,219 -0.02(-0.31%)
Mar 05, 2018 7.570 7.599 7.552 7.599 134,100 +0.02(+0.23%)
Mar 02, 2018 7.558 7.605 7.534 7.581 304,871 +0.01(+0.16%)
Mar 01, 2018 7.640 7.646 7.558 7.570 264,372 -0.05(-0.69%)
Feb 28, 2018 7.611 7.634 7.576 7.622 215,016 +0.04(+0.46%)
Feb 27, 2018 7.599 7.599 7.552 7.587 180,414 +0.01(+0.15%)
Feb 26, 2018 7.587 7.611 7.529 7.576 214,963 +0.01(+0.08%)
Feb 23, 2018 7.599 7.599 7.558 7.570 128,962 -0.02(-0.23%)
Feb 22, 2018 7.558 7.587 7.558 7.587 101,691 +0.03(+0.39%)
Feb 21, 2018 7.547 7.572 7.541 7.558 135,630 +0.01(+0.08%)
Feb 20, 2018 7.564 7.576 7.541 7.552 115,877 +0.01(+0.15%)
Feb 16, 2018 7.541 7.541 7.541 0 -0.02(-0.23%)
Feb 15, 2018 7.564 7.576 7.541 7.558 114,215 +0.01(+0.08%)
Feb 14, 2018 7.500 7.552 7.500 7.552 176,894 +0.04(+0.47%)
Feb 13, 2018 7.494 7.529 7.488 7.517 150,323 -0.02(-0.23%)
Feb 12, 2018 7.476 7.535 7.476 7.535 97,784 +0.08(+1.02%)
Feb 09, 2018 7.482 7.523 7.430 7.459 492,417 -0.02(-0.23%)
Feb 08, 2018 7.494 7.523 7.476 7.476 288,883 -0.02(-0.23%)
Feb 07, 2018 7.494 7.494 7.482 7.494 146,971 +0.02(+0.31%)
Feb 06, 2018 7.471 7.506 7.465 7.471 209,219 -0.01(-0.09%)
Feb 05, 2018 7.523 7.529 7.476 7.477 100,640 -0.05(-0.61%)
Feb 02, 2018 7.517 7.535 7.494 7.523 175,706 +0.01(+0.08%)
Feb 01, 2018 7.523 7.541 7.494 7.517 226,338 +0.03(+0.34%)
Jan 31, 2018 7.509 7.538 7.480 7.492 165,884 -0.01(-0.08%)
Jan 30, 2018 7.521 7.533 7.469 7.498 208,861 -0.04(-0.54%)
Jan 29, 2018 7.521 7.544 7.489 7.538 354,618 +0.03(+0.39%)
Jan 26, 2018 7.544 7.544 7.509 7.509 165,497 -0.02(-0.31%)
Jan 25, 2018 7.527 7.544 7.504 7.533 225,901 +0.01(+0.15%)
Jan 24, 2018 7.504 7.544 7.504 7.521 192,423 +0.02(+0.23%)
Jan 23, 2018 7.486 7.509 7.475 7.504 309,184 +0.04(+0.55%)
Jan 22, 2018 7.440 7.475 7.428 7.463 277,360 +0.06(+0.78%)
Jan 19, 2018 7.416 7.428 7.387 7.405 260,246 -0.03(-0.47%)
Jan 18, 2018 7.475 7.475 7.428 7.440 177,026 -0.02(-0.31%)
Jan 17, 2018 7.486 7.492 7.451 7.463 214,504 -0.01(-0.16%)
Jan 16, 2018 7.451 7.486 7.451 7.475 205,701 +0.02(+0.31%)
Jan 12, 2018 7.451 7.451 7.451 0 +0.01(+0.16%)
Jan 11, 2018 7.440 7.463 7.440 7.440 292,877 +0.00(+0.00%)
Jan 10, 2018 7.440 340,750 -0.03(-0.47%)
Jan 09, 2018 7.469 7.480 7.457 7.475 171,991 +0.00(+0.00%)
Jan 08, 2018 7.504 7.504 7.457 7.475 194,211 -0.02(-0.23%)
Jan 05, 2018 7.515 7.515 7.480 7.492 129,871 -0.01(-0.15%)
Jan 04, 2018 7.498 7.512 7.492 7.504 134,012 +0.01(+0.16%)
Jan 03, 2018 7.480 7.504 7.469 7.492 118,742 +0.02(+0.31%)
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.