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 )

10.45 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 13, 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 (%)
Sep 29, 2023 9.328 9.375 9.254 9.254 125,154 -0.05(-0.50%)
Sep 28, 2023 9.264 9.328 9.264 9.301 46,751 +0.01(+0.10%)
Sep 27, 2023 9.310 9.338 9.254 9.291 78,975 +0.00(+0.00%)
Sep 26, 2023 9.365 9.393 9.264 9.291 72,205 -0.06(-0.69%)
Sep 25, 2023 9.412 9.393 9.347 9.356 102,438 -0.08(-0.88%)
Sep 22, 2023 9.402 9.439 9.365 9.439 49,378 +0.07(+0.79%)
Sep 21, 2023 9.365 9.384 9.338 9.365 31,623 -0.06(-0.59%)
Sep 20, 2023 9.430 9.439 9.365 9.421 42,635 +0.02(+0.20%)
Sep 19, 2023 9.356 9.421 9.356 9.402 93,451 +0.01(+0.10%)
Sep 18, 2023 9.319 9.393 9.319 9.393 115,165 +0.01(+0.10%)
Sep 15, 2023 9.412 9.421 9.319 9.384 47,767 -0.02(-0.20%)
Sep 14, 2023 9.291 9.412 9.291 9.402 157,541 +0.09(+0.99%)
Sep 13, 2023 9.291 9.347 9.278 9.310 40,290 +0.03(+0.30%)
Sep 12, 2023 9.245 9.301 9.236 9.282 54,918 +0.02(+0.20%)
Sep 11, 2023 9.328 9.328 9.236 9.264 53,799 -0.02(-0.20%)
Sep 08, 2023 9.236 9.328 9.226 9.282 75,783 +0.02(+0.20%)
Sep 07, 2023 9.245 9.319 9.217 9.264 54,433 +0.01(+0.10%)
Sep 06, 2023 9.328 9.402 9.245 9.254 39,707 -0.05(-0.50%)
Sep 05, 2023 9.375 9.395 9.294 9.301 44,597 -0.08(-0.89%)
Sep 01, 2023 9.347 9.402 9.338 9.384 31,046 +0.03(+0.37%)
Aug 31, 2023 9.313 9.368 9.267 9.350 150,374 +0.00(+0.00%)
Aug 30, 2023 9.386 9.450 9.285 9.350 95,264 -0.04(-0.39%)
Aug 29, 2023 9.313 9.450 9.285 9.386 132,045 +0.05(+0.59%)
Aug 28, 2023 9.295 9.469 9.267 9.331 191,675 +0.07(+0.75%)
Aug 25, 2023 9.230 9.295 9.221 9.262 22,020 +0.03(+0.34%)
Aug 24, 2023 9.240 9.295 9.221 9.230 74,558 +0.01(+0.10%)
Aug 23, 2023 9.212 9.280 9.203 9.221 32,326 +0.04(+0.40%)
Aug 22, 2023 9.203 9.249 9.180 9.185 27,186 +0.00(+0.00%)
Aug 21, 2023 9.185 9.221 9.185 9.185 29,730 +0.00(+0.00%)
Aug 18, 2023 9.194 9.212 9.185 9.185 25,887 -0.03(-0.30%)
Aug 17, 2023 9.166 9.258 9.130 9.212 126,432 +0.05(+0.50%)
Aug 16, 2023 9.185 9.194 9.102 9.166 47,310 -0.01(-0.10%)
Aug 15, 2023 9.194 9.194 9.157 9.175 45,639 -0.02(-0.20%)
Aug 14, 2023 9.175 9.203 9.130 9.194 35,876 +0.02(+0.20%)
Aug 11, 2023 9.166 9.175 9.111 9.175 19,594 +0.03(+0.30%)
Aug 10, 2023 9.139 9.203 9.120 9.148 32,914 +0.04(+0.40%)
Aug 09, 2023 9.148 9.194 9.111 9.111 56,077 -0.07(-0.80%)
Aug 08, 2023 9.166 9.194 9.111 9.185 33,323 +0.03(+0.30%)
Aug 07, 2023 9.166 9.212 9.130 9.157 35,863 +0.00(+0.00%)
Aug 04, 2023 9.102 9.194 9.084 9.157 56,417 +0.04(+0.40%)
Aug 03, 2023 9.065 9.166 9.065 9.120 85,033 +0.05(+0.61%)
Aug 02, 2023 9.093 9.116 9.038 9.065 64,295 -0.05(-0.50%)
Aug 01, 2023 9.148 9.185 9.075 9.111 69,500 -0.05(-0.53%)
Jul 31, 2023 9.151 9.187 9.151 9.160 58,972 +0.03(+0.30%)
Jul 28, 2023 9.096 9.160 9.092 9.133 59,814 +0.05(+0.50%)
Jul 27, 2023 9.078 9.123 9.024 9.087 57,742 +0.02(+0.20%)
Jul 26, 2023 9.024 9.096 9.024 9.069 32,223 +0.04(+0.40%)
Jul 25, 2023 9.069 9.078 9.028 9.033 51,315 -0.04(-0.40%)
Jul 24, 2023 9.051 9.096 9.048 9.069 59,308 +0.05(+0.60%)
Jul 21, 2023 9.042 9.071 9.015 9.015 33,885 -0.02(-0.20%)
Jul 20, 2023 9.024 9.042 8.969 9.033 44,596 +0.04(+0.40%)
Jul 19, 2023 8.996 9.060 8.960 8.996 60,929 -0.02(-0.20%)
Jul 18, 2023 9.006 9.069 9.006 9.015 55,803 +0.00(+0.00%)
Jul 17, 2023 9.015 9.042 8.987 9.015 72,918 +0.04(+0.40%)
Jul 14, 2023 8.942 8.978 8.915 8.978 86,951 +0.03(+0.30%)
Jul 13, 2023 8.960 8.969 8.915 8.951 79,357 +0.04(+0.41%)
Jul 12, 2023 8.887 8.936 8.887 8.915 42,979 +0.04(+0.41%)
Jul 11, 2023 8.924 8.945 8.851 8.878 90,602 -0.02(-0.20%)
Jul 10, 2023 8.960 8.960 8.860 8.897 44,373 -0.03(-0.31%)
Jul 07, 2023 8.869 8.933 8.860 8.924 42,686 +0.07(+0.82%)
Jul 06, 2023 8.851 8.887 8.847 8.851 43,447 -0.05(-0.61%)
Jul 05, 2023 8.978 8.978 8.871 8.906 131,051 -0.10(-1.11%)
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.