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 31, 2023 8.664 8.690 8.585 8.690 109,443 +0.08(+0.91%)
Mar 30, 2023 8.568 8.612 8.539 8.612 114,354 +0.09(+1.02%)
Mar 29, 2023 8.463 8.559 8.463 8.524 57,312 +0.06(+0.72%)
Mar 28, 2023 8.498 8.498 8.437 8.463 104,765 -0.02(-0.21%)
Mar 27, 2023 8.376 8.481 8.376 8.481 97,984 +0.13(+1.57%)
Mar 24, 2023 8.411 8.428 8.332 8.350 48,580 -0.05(-0.62%)
Mar 23, 2023 8.472 8.472 8.376 8.402 87,501 -0.01(-0.10%)
Mar 22, 2023 8.393 8.428 8.341 8.411 98,832 +0.04(+0.52%)
Mar 21, 2023 8.262 8.393 8.262 8.367 144,889 +0.15(+1.81%)
Mar 20, 2023 8.140 8.245 8.140 8.219 110,345 +0.08(+0.97%)
Mar 17, 2023 8.245 8.245 8.140 8.140 134,924 -0.09(-1.06%)
Mar 16, 2023 8.184 8.306 8.184 8.227 178,152 +0.04(+0.53%)
Mar 15, 2023 8.306 8.306 8.184 8.184 537,378 -0.16(-1.88%)
Mar 14, 2023 8.236 8.376 8.236 8.341 173,890 +0.13(+1.60%)
Mar 13, 2023 8.411 8.411 8.201 8.210 304,184 -0.20(-2.39%)
Mar 10, 2023 8.577 8.577 8.393 8.411 181,301 -0.17(-1.93%)
Mar 09, 2023 8.699 8.699 8.577 8.577 110,996 -0.14(-1.60%)
Mar 08, 2023 8.673 8.716 8.668 8.716 60,826 +0.02(+0.20%)
Mar 07, 2023 8.681 8.769 8.638 8.699 109,125 -0.02(-0.20%)
Mar 06, 2023 8.638 8.734 8.612 8.716 701,238 +0.08(+0.91%)
Mar 03, 2023 8.629 8.664 8.620 8.638 141,588 +0.00(+0.00%)
Mar 02, 2023 8.681 8.690 8.638 8.638 131,892 -0.05(-0.61%)
Mar 01, 2023 8.673 8.743 8.673 8.691 223,322 -0.02(-0.20%)
Feb 28, 2023 8.691 8.723 8.665 8.708 92,895 +0.04(+0.50%)
Feb 27, 2023 8.639 8.708 8.617 8.665 50,700 +0.03(+0.30%)
Feb 24, 2023 8.587 8.673 8.587 8.639 59,558 +0.03(+0.35%)
Feb 23, 2023 8.613 8.639 8.595 8.608 66,551 +0.01(+0.15%)
Feb 22, 2023 8.561 8.604 8.552 8.595 172,814 +0.06(+0.71%)
Feb 21, 2023 8.639 8.673 8.535 8.535 113,826 -0.14(-1.60%)
Feb 17, 2023 8.699 8.704 8.656 8.673 108,607 -0.01(-0.10%)
Feb 16, 2023 8.691 8.743 8.682 8.682 96,668 -0.05(-0.60%)
Feb 15, 2023 8.760 8.786 8.699 8.734 130,731 -0.02(-0.20%)
Feb 14, 2023 8.691 8.777 8.691 8.751 154,907 +0.03(+0.40%)
Feb 13, 2023 8.691 8.725 8.691 8.717 88,208 +0.05(+0.60%)
Feb 10, 2023 8.621 8.682 8.621 8.665 59,270 +0.03(+0.40%)
Feb 09, 2023 8.682 8.699 8.621 8.630 74,380 -0.04(-0.50%)
Feb 08, 2023 8.647 8.682 8.613 8.673 257,791 +0.03(+0.30%)
Feb 07, 2023 8.587 8.656 8.587 8.647 181,015 +0.03(+0.40%)
Feb 06, 2023 8.665 8.665 8.587 8.613 136,376 -0.03(-0.40%)
Feb 03, 2023 8.656 8.686 8.640 8.647 200,466 -0.03(-0.30%)
Feb 02, 2023 8.647 8.699 8.630 8.673 242,902 +0.03(+0.30%)
Feb 01, 2023 8.647 8.665 8.587 8.647 207,891 +0.01(+0.10%)
Jan 31, 2023 8.665 8.708 8.596 8.639 756,043 +0.02(+0.20%)
Jan 30, 2023 8.648 8.658 8.613 8.622 103,335 -0.03(-0.30%)
Jan 27, 2023 8.656 8.656 8.605 8.648 263,671 +0.01(+0.10%)
Jan 26, 2023 8.596 8.648 8.596 8.639 64,636 +0.08(+0.91%)
Jan 25, 2023 8.630 8.630 8.544 8.562 144,845 -0.08(-0.90%)
Jan 24, 2023 8.553 8.648 8.515 8.639 112,737 +0.10(+1.21%)
Jan 23, 2023 8.493 8.553 8.493 8.536 90,677 +0.05(+0.61%)
Jan 20, 2023 8.441 8.510 8.441 8.484 103,230 +0.04(+0.51%)
Jan 19, 2023 8.450 8.484 8.415 8.441 96,128 -0.03(-0.41%)
Jan 18, 2023 8.518 8.553 8.467 8.475 109,115 -0.01(-0.10%)
Jan 17, 2023 8.553 8.553 8.450 8.484 99,766 -0.03(-0.30%)
Jan 13, 2023 8.450 8.527 8.450 8.510 134,601 +0.00(+0.00%)
Jan 12, 2023 8.467 8.510 8.415 8.510 133,610 +0.04(+0.51%)
Jan 11, 2023 8.389 8.501 8.372 8.467 128,680 +0.08(+0.92%)
Jan 10, 2023 8.338 8.394 8.329 8.389 105,750 +0.05(+0.62%)
Jan 09, 2023 8.381 8.424 8.338 8.338 138,152 +0.00(+0.00%)
Jan 06, 2023 8.303 8.355 8.269 8.338 188,442 +0.08(+0.94%)
Jan 05, 2023 8.234 8.286 8.234 8.260 61,822 -0.03(-0.31%)
Jan 04, 2023 8.234 8.295 8.234 8.286 89,904 +0.09(+1.05%)
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.