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 )

10.41 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 30, 2015 6.299 6.299 6.224 6.259 139,740 -0.01(-0.24%)
Oct 29, 2015 6.274 6.299 6.269 6.274 77,479 +0.00(+0.08%)
Oct 28, 2015 6.254 6.294 6.254 6.269 227,957 -0.03(-0.48%)
Oct 27, 2015 6.299 6.309 6.269 6.299 112,921 +0.01(+0.16%)
Oct 26, 2015 6.354 6.374 6.279 6.289 92,583 -0.07(-1.05%)
Oct 23, 2015 6.364 6.374 6.319 6.356 130,897 +0.03(+0.42%)
Oct 22, 2015 6.374 6.399 6.314 6.329 128,175 -0.02(-0.24%)
Oct 21, 2015 6.374 6.374 6.316 6.344 62,140 +0.00(+0.00%)
Oct 20, 2015 6.419 6.427 6.324 6.344 86,412 -0.07(-1.09%)
Oct 19, 2015 6.369 6.464 6.369 6.414 120,706 +0.04(+0.71%)
Oct 16, 2015 6.314 6.374 6.301 6.369 158,924 +0.05(+0.87%)
Oct 15, 2015 6.319 6.319 6.264 6.314 104,224 +0.01(+0.16%)
Oct 14, 2015 6.309 6.309 6.259 6.304 83,188 -0.00(-0.08%)
Oct 13, 2015 6.309 6.339 6.294 6.309 110,247 +0.00(+0.08%)
Oct 12, 2015 6.344 6.349 6.279 6.304 94,745 -0.06(-0.94%)
Oct 09, 2015 6.319 6.373 6.319 6.364 55,199 +0.04(+0.63%)
Oct 08, 2015 6.269 6.339 6.249 6.324 60,576 +0.07(+1.20%)
Oct 07, 2015 6.249 6.284 6.239 6.249 88,379 +0.01(+0.16%)
Oct 06, 2015 6.274 6.274 6.214 6.239 138,522 -0.03(-0.56%)
Oct 05, 2015 6.234 6.274 6.229 6.274 86,784 +0.02(+0.40%)
Oct 02, 2015 6.259 6.259 6.199 6.249 120,800 -0.01(-0.16%)
Oct 01, 2015 6.264 6.314 6.249 6.259 113,143 +0.01(+0.12%)
Sep 30, 2015 6.331 6.341 6.242 6.252 116,989 -0.03(-0.55%)
Sep 29, 2015 6.356 6.391 6.287 6.287 170,612 -0.06(-0.94%)
Sep 28, 2015 6.426 6.441 6.346 6.346 189,356 -0.10(-1.62%)
Sep 25, 2015 6.416 6.485 6.416 6.451 113,335 +0.03(+0.54%)
Sep 24, 2015 6.411 6.446 6.401 6.416 189,114 -0.01(-0.23%)
Sep 23, 2015 6.451 6.475 6.431 6.431 89,017 -0.01(-0.23%)
Sep 22, 2015 6.436 6.461 6.426 6.446 82,417 -0.01(-0.23%)
Sep 21, 2015 6.436 6.490 6.436 6.461 68,169 +0.01(+0.23%)
Sep 18, 2015 6.436 6.483 6.436 6.446 52,953 -0.02(-0.31%)
Sep 17, 2015 6.451 6.466 6.427 6.465 53,645 +0.01(+0.23%)
Sep 16, 2015 6.446 6.459 6.424 6.451 92,271 +0.01(+0.23%)
Sep 15, 2015 6.431 6.460 6.401 6.436 73,195 +0.03(+0.47%)
Sep 14, 2015 6.401 6.456 6.396 6.406 98,298 +0.00(+0.04%)
Sep 11, 2015 6.436 6.442 6.396 6.403 63,462 -0.05(-0.81%)
Sep 10, 2015 6.431 6.461 6.416 6.456 71,594 +0.02(+0.39%)
Sep 09, 2015 6.421 6.446 6.421 6.431 39,922 -0.01(-0.23%)
Sep 08, 2015 6.480 6.480 6.441 6.446 42,471 -0.01(-0.23%)
Sep 04, 2015 6.436 6.461 6.461 6.461 60,768 +0.02(+0.39%)
Sep 03, 2015 6.451 6.500 6.436 6.436 73,727 -0.01(-0.23%)
Sep 02, 2015 6.480 6.495 6.446 6.451 94,877 +0.02(+0.31%)
Sep 01, 2015 6.510 6.530 6.421 6.431 75,031 -0.08(-1.18%)
Aug 31, 2015 6.572 6.572 6.483 6.508 96,147 +0.01(+0.15%)
Aug 28, 2015 6.572 6.587 6.498 6.498 151,212 -0.02(-0.38%)
Aug 27, 2015 6.542 6.636 6.523 6.523 166,390 +0.00(+0.08%)
Aug 26, 2015 6.537 6.552 6.503 6.518 268,694 -0.03(-0.53%)
Aug 25, 2015 6.463 6.582 6.357 6.552 225,922 +0.19(+2.95%)
Aug 24, 2015 6.033 6.389 6.004 6.364 380,792 -0.11(-1.68%)
Aug 21, 2015 6.508 6.518 6.458 6.473 99,178 -0.01(-0.15%)
Aug 20, 2015 6.518 6.542 6.483 6.483 107,903 -0.07(-1.06%)
Aug 19, 2015 6.557 6.557 6.527 6.552 83,650 -0.00(-0.08%)
Aug 18, 2015 6.562 6.562 6.537 6.557 74,533 +0.00(+0.08%)
Aug 17, 2015 6.532 6.587 6.532 6.552 69,535 +0.00(+0.00%)
Aug 14, 2015 6.532 6.552 6.532 6.552 82,582 +0.02(+0.30%)
Aug 13, 2015 6.478 6.572 6.463 6.532 165,609 +0.05(+0.84%)
Aug 12, 2015 6.458 6.488 6.429 6.478 108,099 +0.02(+0.31%)
Aug 11, 2015 6.419 6.468 6.419 6.458 86,526 +0.02(+0.38%)
Aug 10, 2015 6.478 6.493 6.434 6.434 106,897 -0.03(-0.46%)
Aug 07, 2015 6.498 6.503 6.463 6.463 92,654 -0.03(-0.53%)
Aug 06, 2015 6.537 6.537 6.498 6.498 78,376 -0.03(-0.51%)
Aug 05, 2015 6.547 6.547 6.528 6.531 57,214 -0.02(-0.25%)
Aug 04, 2015 6.532 6.547 6.508 6.547 154,730 -0.01(-0.15%)
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.