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 )

10.43 +0.01 (+0.10%)
Streaming Delayed Price Updated: 1:14 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 (%)
Mar 31, 2020 6.072 6.443 6.058 6.311 459,621 +0.19(+3.15%)
Mar 30, 2020 6.204 6.204 6.028 6.118 154,304 +0.02(+0.33%)
Mar 27, 2020 6.025 6.171 5.700 6.098 287,983 -0.15(-2.44%)
Mar 26, 2020 5.912 6.384 5.886 6.251 239,953 +0.36(+6.20%)
Mar 25, 2020 5.541 5.932 5.537 5.886 145,438 +0.35(+6.23%)
Mar 24, 2020 5.156 5.667 5.133 5.541 246,790 +0.51(+10.16%)
Mar 23, 2020 5.176 5.340 4.612 5.030 384,106 -0.25(-4.73%)
Mar 20, 2020 5.242 6.039 5.076 5.280 441,394 +0.11(+2.14%)
Mar 19, 2020 5.534 5.614 4.977 5.169 434,449 -0.50(-8.89%)
Mar 18, 2020 6.151 6.171 4.512 5.674 489,264 -0.76(-11.76%)
Mar 17, 2020 6.364 6.530 6.258 6.430 180,454 +0.05(+0.83%)
Mar 16, 2020 6.603 6.702 6.218 6.377 265,359 -0.43(-6.34%)
Mar 13, 2020 6.676 6.915 6.676 6.808 597,366 +0.22(+3.32%)
Mar 12, 2020 6.769 6.769 6.304 6.589 279,062 -0.47(-6.67%)
Mar 11, 2020 7.306 7.306 7.034 7.060 223,881 -0.29(-3.88%)
Mar 10, 2020 7.359 7.420 7.181 7.346 214,672 +0.07(+1.00%)
Mar 09, 2020 7.565 7.565 7.187 7.273 299,775 -0.53(-6.80%)
Mar 06, 2020 7.810 7.824 7.698 7.804 147,081 -0.07(-0.93%)
Mar 05, 2020 8.036 8.044 7.817 7.877 153,339 -0.21(-2.59%)
Mar 04, 2020 8.029 8.226 8.029 8.086 264,544 +0.12(+1.55%)
Mar 03, 2020 7.903 8.149 7.895 7.963 175,127 +0.07(+0.84%)
Mar 02, 2020 7.751 7.916 7.712 7.897 185,038 +0.13(+1.73%)
Feb 28, 2020 7.907 7.907 7.644 7.762 309,895 -0.24(-2.97%)
Feb 27, 2020 8.105 8.127 7.980 7.999 155,639 -0.13(-1.62%)
Feb 26, 2020 8.171 8.230 8.125 8.131 80,794 -0.04(-0.48%)
Feb 25, 2020 8.217 8.229 8.106 8.171 166,932 -0.02(-0.24%)
Feb 24, 2020 8.250 8.252 8.164 8.191 115,105 -0.09(-1.11%)
Feb 21, 2020 8.276 8.289 8.260 8.283 136,584 +0.01(+0.08%)
Feb 20, 2020 8.237 8.276 8.237 8.276 55,309 +0.05(+0.64%)
Feb 19, 2020 8.243 8.270 8.223 8.223 141,122 -0.02(-0.24%)
Feb 18, 2020 8.250 8.270 8.204 8.243 94,211 +0.02(+0.24%)
Feb 14, 2020 8.256 8.270 8.197 8.223 173,159 -0.02(-0.24%)
Feb 13, 2020 8.243 8.296 8.223 8.243 182,103 -0.01(-0.16%)
Feb 12, 2020 8.263 8.270 8.243 8.256 73,191 -0.00(-0.00%)
Feb 11, 2020 8.256 8.270 8.245 8.257 45,353 +0.01(+0.16%)
Feb 10, 2020 8.237 8.266 8.237 8.243 64,269 +0.03(+0.32%)
Feb 07, 2020 8.217 8.237 8.184 8.217 150,546 +0.01(+0.08%)
Feb 06, 2020 8.210 8.223 8.197 8.210 104,229 -0.01(-0.16%)
Feb 05, 2020 8.243 8.256 8.223 8.223 45,188 -0.02(-0.24%)
Feb 04, 2020 8.237 8.283 8.237 8.243 51,313 +0.01(+0.08%)
Feb 03, 2020 8.237 8.250 8.191 8.237 142,198 -0.00(-0.06%)
Jan 31, 2020 8.274 8.311 8.209 8.242 127,861 -0.03(-0.40%)
Jan 30, 2020 8.294 8.314 8.261 8.274 128,501 -0.01(-0.08%)
Jan 29, 2020 8.327 8.327 8.281 8.281 174,808 -0.04(-0.47%)
Jan 28, 2020 8.294 8.340 8.274 8.320 110,932 +0.06(+0.71%)
Jan 27, 2020 8.320 8.321 8.261 8.261 69,673 -0.10(-1.25%)
Jan 24, 2020 8.346 8.373 8.333 8.366 178,884 +0.05(+0.63%)
Jan 23, 2020 8.281 8.358 8.281 8.314 78,305 +0.01(+0.08%)
Jan 22, 2020 8.300 8.327 8.274 8.307 82,511 +0.05(+0.55%)
Jan 21, 2020 8.209 8.294 8.209 8.261 75,782 +0.04(+0.48%)
Jan 17, 2020 8.333 8.346 8.170 8.222 145,276 -0.10(-1.18%)
Jan 16, 2020 8.281 8.320 8.281 8.320 90,960 +0.04(+0.47%)
Jan 15, 2020 8.300 8.307 8.248 8.281 103,580 -0.01(-0.16%)
Jan 14, 2020 8.274 8.294 8.248 8.294 73,857 +0.03(+0.32%)
Jan 13, 2020 8.281 8.281 8.248 8.268 54,326 -0.01(-0.16%)
Jan 10, 2020 8.242 8.281 8.242 8.281 123,584 +0.07(+0.80%)
Jan 09, 2020 8.242 8.261 8.166 8.215 139,020 +0.00(+0.00%)
Jan 08, 2020 8.163 8.248 8.163 8.215 189,885 +0.07(+0.88%)
Jan 07, 2020 8.117 8.156 8.102 8.143 125,104 +0.04(+0.48%)
Jan 06, 2020 8.065 8.117 8.065 8.104 132,504 +0.00(+0.00%)
Jan 03, 2020 8.143 8.150 8.084 8.104 122,056 -0.05(-0.56%)
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.