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, 2022 10.29 10.37 10.23 10.29 165,174 -0.15(-1.40%)
Apr 28, 2022 10.36 10.55 10.31 10.44 266,485 +0.14(+1.34%)
Apr 27, 2022 10.23 10.38 10.21 10.30 87,273 +0.08(+0.79%)
Apr 26, 2022 10.25 10.35 10.19 10.22 93,349 -0.06(-0.63%)
Apr 25, 2022 10.32 10.43 10.16 10.29 137,527 -0.03(-0.31%)
Apr 22, 2022 10.44 10.50 10.25 10.32 121,178 -0.06(-0.62%)
Apr 21, 2022 10.59 10.59 10.33 10.38 134,962 -0.13(-1.23%)
Apr 20, 2022 10.47 10.53 10.40 10.51 140,884 +0.10(+0.93%)
Apr 19, 2022 10.32 10.45 10.32 10.42 131,345 +0.13(+1.26%)
Apr 18, 2022 10.35 10.39 10.26 10.29 171,243 -0.06(-0.55%)
Apr 14, 2022 10.32 10.43 10.22 10.34 252,231 +0.04(+0.39%)
Apr 13, 2022 10.25 10.34 10.22 10.30 87,395 +0.10(+0.95%)
Apr 12, 2022 10.25 10.34 10.16 10.21 117,813 +0.01(+0.08%)
Apr 11, 2022 10.25 10.26 10.19 10.20 89,037 -0.07(-0.71%)
Apr 08, 2022 10.25 10.38 10.24 10.27 90,974 +0.00(+0.00%)
Apr 07, 2022 10.13 10.32 10.13 10.27 201,217 +0.13(+1.28%)
Apr 06, 2022 10.10 10.24 10.07 10.14 179,607 -0.02(-0.16%)
Apr 05, 2022 10.17 10.21 10.09 10.16 143,282 -0.02(-0.24%)
Apr 04, 2022 10.08 10.18 10.03 10.18 130,193 +0.12(+1.21%)
Apr 01, 2022 10.17 10.20 10.03 10.06 155,627 -0.06(-0.62%)
Mar 31, 2022 10.11 10.16 10.07 10.12 291,615 +0.07(+0.72%)
Mar 30, 2022 9.978 10.13 9.862 10.05 155,636 +0.11(+1.13%)
Mar 29, 2022 9.938 10.07 9.902 9.938 117,809 +0.10(+0.98%)
Mar 28, 2022 9.930 9.946 9.817 9.841 115,350 -0.04(-0.41%)
Mar 25, 2022 10.14 10.18 9.865 9.882 214,435 -0.23(-2.23%)
Mar 24, 2022 9.986 10.12 9.938 10.11 187,725 +0.14(+1.37%)
Mar 23, 2022 9.865 10.00 9.841 9.970 401,399 +0.10(+1.06%)
Mar 22, 2022 9.817 9.930 9.797 9.865 213,918 +0.06(+0.57%)
Mar 21, 2022 9.817 9.842 9.761 9.809 158,716 -0.02(-0.25%)
Mar 18, 2022 9.841 9.849 9.769 9.833 171,993 +0.02(+0.16%)
Mar 17, 2022 9.592 9.817 9.592 9.817 162,820 +0.27(+2.78%)
Mar 16, 2022 9.487 9.608 9.487 9.551 97,835 +0.13(+1.37%)
Mar 15, 2022 9.455 9.479 9.350 9.423 125,474 +0.02(+0.26%)
Mar 14, 2022 9.479 9.543 9.342 9.398 108,652 -0.15(-1.60%)
Mar 11, 2022 9.616 9.656 9.527 9.551 141,423 +0.00(+0.00%)
Mar 10, 2022 9.648 9.696 9.519 9.551 132,206 -0.17(-1.74%)
Mar 09, 2022 9.568 9.753 9.463 9.721 188,001 +0.19(+1.94%)
Mar 08, 2022 9.543 9.608 9.447 9.535 134,055 +0.05(+0.51%)
Mar 07, 2022 9.696 9.696 9.455 9.487 79,410 -0.16(-1.67%)
Mar 04, 2022 9.769 9.777 9.624 9.648 131,433 -0.14(-1.40%)
Mar 03, 2022 9.809 9.922 9.753 9.785 88,082 +0.02(+0.25%)
Mar 02, 2022 9.801 9.882 9.761 9.761 170,962 -0.03(-0.33%)
Mar 01, 2022 9.761 9.793 9.680 9.793 135,094 +0.05(+0.51%)
Feb 28, 2022 9.735 9.815 9.703 9.743 96,578 -0.01(-0.08%)
Feb 25, 2022 9.543 9.778 9.591 9.751 102,022 +0.24(+2.53%)
Feb 24, 2022 9.367 9.527 9.327 9.511 229,935 +0.03(+0.34%)
Feb 23, 2022 9.591 9.655 9.447 9.479 118,480 -0.06(-0.67%)
Feb 22, 2022 9.695 9.695 9.543 9.543 158,010 -0.16(-1.65%)
Feb 18, 2022 9.703 0 -0.05(-0.49%)
Feb 17, 2022 9.783 9.823 9.695 9.751 140,321 -0.03(-0.33%)
Feb 16, 2022 9.743 9.839 9.726 9.783 281,065 +0.02(+0.25%)
Feb 15, 2022 9.639 9.815 9.592 9.759 295,216 +0.18(+1.92%)
Feb 14, 2022 9.703 9.719 9.535 9.575 127,157 -0.10(-1.08%)
Feb 11, 2022 9.735 9.783 9.655 9.679 201,467 -0.02(-0.25%)
Feb 10, 2022 9.767 9.791 9.695 9.703 117,542 -0.10(-0.98%)
Feb 09, 2022 9.783 9.807 9.735 9.799 97,712 +0.08(+0.82%)
Feb 08, 2022 9.687 9.775 9.687 9.719 163,406 +0.04(+0.41%)
Feb 07, 2022 9.727 9.783 9.655 9.679 149,713 -0.01(-0.08%)
Feb 04, 2022 9.671 9.805 9.671 9.687 147,375 -0.02(-0.16%)
Feb 03, 2022 9.759 9.687 9.703 99,676 -0.12(-1.22%)
Feb 02, 2022 9.799 9.831 9.711 9.823 278,111 +0.10(+0.99%)
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.