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 (%)
Apr 29, 2016 6.686 6.706 6.634 6.645 104,523 -0.02(-0.23%)
Apr 28, 2016 6.707 6.722 6.655 6.660 99,810 -0.03(-0.52%)
Apr 27, 2016 6.707 6.707 6.680 6.695 133,421 +0.01(+0.21%)
Apr 26, 2016 6.645 6.681 6.639 6.681 102,714 +0.04(+0.55%)
Apr 25, 2016 6.655 6.658 6.608 6.645 80,066 +0.01(+0.16%)
Apr 22, 2016 6.655 6.670 6.634 6.634 50,477 -0.02(-0.23%)
Apr 21, 2016 6.614 6.670 6.614 6.650 94,963 +0.02(+0.31%)
Apr 20, 2016 6.645 6.650 6.603 6.629 88,786 -0.03(-0.39%)
Apr 19, 2016 6.655 6.655 6.619 6.655 118,995 +0.02(+0.23%)
Apr 18, 2016 6.562 6.639 6.562 6.639 138,457 +0.07(+1.02%)
Apr 15, 2016 6.567 6.588 6.551 6.572 108,543 -0.01(-0.08%)
Apr 14, 2016 6.572 6.588 6.541 6.577 96,622 +0.03(+0.47%)
Apr 13, 2016 6.551 6.577 6.525 6.546 123,699 -0.02(-0.32%)
Apr 12, 2016 6.536 6.582 6.505 6.567 113,268 +0.04(+0.64%)
Apr 11, 2016 6.531 6.536 6.510 6.525 68,477 +0.03(+0.40%)
Apr 08, 2016 6.546 6.546 6.500 6.500 77,620 -0.03(-0.40%)
Apr 07, 2016 6.525 6.546 6.500 6.525 87,612 +0.02(+0.32%)
Apr 06, 2016 6.500 6.515 6.479 6.505 96,062 +0.03(+0.48%)
Apr 05, 2016 6.479 6.505 6.458 6.474 169,096 -0.04(-0.56%)
Apr 04, 2016 6.629 6.629 6.510 6.510 86,288 -0.10(-1.49%)
Apr 01, 2016 6.629 6.640 6.598 6.608 83,476 -0.02(-0.31%)
Mar 31, 2016 6.634 6.634 6.603 6.629 198,642 -0.01(-0.16%)
Mar 30, 2016 6.624 6.639 6.583 6.639 84,731 +0.05(+0.70%)
Mar 29, 2016 6.526 6.608 6.521 6.593 104,240 +0.05(+0.71%)
Mar 28, 2016 6.567 6.567 6.516 6.547 121,407 -0.01(-0.08%)
Mar 24, 2016 6.562 6.552 6.552 6.552 105,227 -0.00(-0.06%)
Mar 23, 2016 6.562 6.619 6.541 6.556 117,545 -0.01(-0.18%)
Mar 22, 2016 6.634 6.658 6.567 6.567 76,091 -0.06(-0.86%)
Mar 21, 2016 6.644 6.665 6.608 6.624 65,431 -0.01(-0.08%)
Mar 18, 2016 6.634 6.675 6.614 6.629 118,172 +0.02(+0.23%)
Mar 17, 2016 6.660 6.660 6.614 6.614 59,482 -0.03(-0.47%)
Mar 16, 2016 6.521 6.644 6.516 6.644 179,709 +0.12(+1.82%)
Mar 15, 2016 6.485 6.526 6.459 6.526 146,712 +0.06(+0.88%)
Mar 14, 2016 6.428 6.480 6.418 6.469 82,799 +0.06(+0.88%)
Mar 11, 2016 6.366 6.428 6.366 6.413 139,522 +0.07(+1.14%)
Mar 10, 2016 6.356 6.397 6.335 6.341 88,023 -0.02(-0.24%)
Mar 09, 2016 6.423 6.444 6.330 6.356 244,963 -0.01(-0.16%)
Mar 08, 2016 6.366 6.382 6.325 6.366 77,357 +0.01(+0.08%)
Mar 07, 2016 6.310 6.371 6.310 6.361 159,587 +0.04(+0.65%)
Mar 04, 2016 6.248 6.325 6.248 6.320 68,426 +0.06(+0.99%)
Mar 03, 2016 6.253 6.289 6.240 6.258 201,890 +0.01(+0.08%)
Mar 02, 2016 6.222 6.253 6.212 6.253 58,335 +0.04(+0.58%)
Mar 01, 2016 6.181 6.232 6.165 6.217 57,368 +0.07(+1.09%)
Feb 29, 2016 6.130 6.201 6.130 6.150 145,881 +0.02(+0.25%)
Feb 26, 2016 6.135 6.170 6.114 6.135 181,963 -0.04(-0.58%)
Feb 25, 2016 6.196 6.196 6.155 6.170 115,819 -0.01(-0.17%)
Feb 24, 2016 6.170 6.184 6.150 6.181 103,817 +0.02(+0.25%)
Feb 23, 2016 6.206 6.211 6.161 6.165 81,392 -0.03(-0.50%)
Feb 22, 2016 6.232 6.247 6.196 6.196 91,219 +0.00(+0.00%)
Feb 19, 2016 6.222 6.278 6.191 6.196 229,123 -0.04(-0.58%)
Feb 18, 2016 6.222 6.237 6.176 6.232 200,539 +0.01(+0.16%)
Feb 17, 2016 6.186 6.222 6.170 6.222 82,745 +0.03(+0.41%)
Feb 16, 2016 6.196 6.201 6.083 6.196 278,877 +0.12(+1.94%)
Feb 12, 2016 6.002 6.078 6.078 6.078 136,698 +0.06(+0.94%)
Feb 11, 2016 6.012 6.022 5.955 6.022 126,692 -0.01(-0.17%)
Feb 10, 2016 6.099 6.109 6.017 6.032 99,284 -0.05(-0.76%)
Feb 09, 2016 6.022 6.130 6.022 6.078 135,017 -0.02(-0.25%)
Feb 08, 2016 6.155 6.170 6.063 6.094 175,404 -0.11(-1.82%)
Feb 05, 2016 6.232 6.232 6.155 6.206 192,708 -0.04(-0.57%)
Feb 04, 2016 6.268 6.273 6.160 6.242 220,018 -0.01(-0.16%)
Feb 03, 2016 6.130 6.252 6.099 6.252 312,169 +0.12(+2.00%)
Feb 02, 2016 6.140 6.150 6.073 6.130 188,461 -0.04(-0.58%)
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.