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 )

10.42 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.690 7.690 7.690 0 +0.02(+0.30%)
Mar 28, 2018 7.644 7.667 7.618 7.667 146,084 +0.04(+0.53%)
Mar 27, 2018 7.650 7.661 7.609 7.626 125,674 -0.02(-0.23%)
Mar 26, 2018 7.597 7.650 7.452 7.644 204,028 +0.10(+1.31%)
Mar 23, 2018 7.545 7.580 7.530 7.545 70,445 +0.01(+0.15%)
Mar 22, 2018 7.539 7.592 7.528 7.533 60,973 -0.04(-0.54%)
Mar 21, 2018 7.592 7.592 7.551 7.574 150,417 -0.02(-0.23%)
Mar 20, 2018 7.551 7.597 7.533 7.592 144,083 +0.04(+0.54%)
Mar 19, 2018 7.522 7.551 7.510 7.551 110,055 +0.01(+0.08%)
Mar 16, 2018 7.516 7.545 7.499 7.545 191,280 +0.04(+0.54%)
Mar 15, 2018 7.522 7.528 7.487 7.504 140,159 -0.02(-0.23%)
Mar 14, 2018 7.510 7.522 7.499 7.522 195,636 +0.02(+0.23%)
Mar 13, 2018 7.516 7.551 7.504 7.504 115,103 -0.01(-0.15%)
Mar 12, 2018 7.528 7.545 7.499 7.516 176,599 +0.01(+0.08%)
Mar 09, 2018 7.516 7.533 7.499 7.510 161,947 +0.02(+0.31%)
Mar 08, 2018 7.493 7.528 7.487 7.487 145,397 -0.01(-0.08%)
Mar 07, 2018 7.510 7.487 7.493 67,770 -0.01(-0.15%)
Mar 06, 2018 7.533 7.533 7.499 7.504 149,624 -0.02(-0.31%)
Mar 05, 2018 7.499 7.528 7.481 7.528 135,371 +0.02(+0.23%)
Mar 02, 2018 7.487 7.533 7.464 7.510 307,761 +0.01(+0.16%)
Mar 01, 2018 7.568 7.574 7.487 7.499 266,878 -0.05(-0.69%)
Feb 28, 2018 7.539 7.562 7.505 7.551 217,054 +0.03(+0.46%)
Feb 27, 2018 7.528 7.528 7.481 7.516 182,124 +0.01(+0.15%)
Feb 26, 2018 7.516 7.539 7.458 7.505 217,000 +0.01(+0.08%)
Feb 23, 2018 7.528 7.528 7.487 7.499 130,185 -0.02(-0.23%)
Feb 22, 2018 7.487 7.516 7.487 7.516 102,655 +0.03(+0.39%)
Feb 21, 2018 7.476 7.500 7.470 7.487 136,916 +0.01(+0.08%)
Feb 20, 2018 7.493 7.505 7.470 7.481 116,975 +0.01(+0.15%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.23%)
Feb 15, 2018 7.493 7.505 7.470 7.487 115,297 +0.01(+0.08%)
Feb 14, 2018 7.429 7.481 7.429 7.481 178,571 +0.03(+0.47%)
Feb 13, 2018 7.424 7.458 7.418 7.447 151,748 -0.02(-0.23%)
Feb 12, 2018 7.406 7.464 7.406 7.464 98,711 +0.08(+1.02%)
Feb 09, 2018 7.412 7.453 7.360 7.389 497,085 -0.02(-0.23%)
Feb 08, 2018 7.424 7.453 7.406 7.406 291,622 -0.02(-0.23%)
Feb 07, 2018 7.424 7.424 7.412 7.424 148,364 +0.02(+0.31%)
Feb 06, 2018 7.400 7.435 7.395 7.400 211,202 -0.01(-0.09%)
Feb 05, 2018 7.453 7.458 7.406 7.407 101,594 -0.05(-0.61%)
Feb 02, 2018 7.447 7.464 7.424 7.453 177,371 +0.01(+0.08%)
Feb 01, 2018 7.453 7.470 7.424 7.447 228,483 +0.03(+0.34%)
Jan 31, 2018 7.439 7.468 7.410 7.422 167,457 -0.01(-0.08%)
Jan 30, 2018 7.450 7.462 7.399 7.427 210,841 -0.04(-0.54%)
Jan 29, 2018 7.450 7.473 7.419 7.468 357,979 +0.03(+0.39%)
Jan 26, 2018 7.473 7.473 7.439 7.439 167,066 -0.02(-0.31%)
Jan 25, 2018 7.456 7.473 7.433 7.462 228,042 +0.01(+0.15%)
Jan 24, 2018 7.433 7.473 7.433 7.450 194,247 +0.02(+0.23%)
Jan 23, 2018 7.416 7.439 7.404 7.433 312,115 +0.04(+0.55%)
Jan 22, 2018 7.370 7.404 7.358 7.393 279,989 +0.06(+0.78%)
Jan 19, 2018 7.347 7.358 7.318 7.335 262,713 -0.03(-0.47%)
Jan 18, 2018 7.404 7.404 7.358 7.370 178,705 -0.02(-0.31%)
Jan 17, 2018 7.416 7.422 7.381 7.393 216,538 -0.01(-0.16%)
Jan 16, 2018 7.381 7.416 7.381 7.404 207,650 +0.02(+0.31%)
Jan 12, 2018 7.381 7.381 7.381 0 +0.01(+0.16%)
Jan 11, 2018 7.370 7.393 7.370 7.370 295,653 +0.00(+0.00%)
Jan 10, 2018 7.370 343,980 -0.03(-0.47%)
Jan 09, 2018 7.399 7.410 7.387 7.404 173,621 +0.00(+0.00%)
Jan 08, 2018 7.433 7.433 7.387 7.404 196,052 -0.02(-0.23%)
Jan 05, 2018 7.445 7.445 7.410 7.422 131,102 -0.01(-0.15%)
Jan 04, 2018 7.427 7.442 7.422 7.433 135,282 +0.01(+0.16%)
Jan 03, 2018 7.410 7.433 7.399 7.422 119,868 +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.