Skip to main content

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.35 +0.01 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.35 10.38 10.33 10.34 62,731 +0.04(+0.39%)
Mar 26, 2024 10.33 10.37 10.30 10.30 58,272 +0.00(+0.00%)
Mar 25, 2024 10.28 10.35 10.27 10.30 69,862 +0.03(+0.29%)
Mar 22, 2024 10.35 10.38 10.25 10.27 88,559 -0.07(-0.68%)
Mar 21, 2024 10.36 10.42 10.34 10.34 141,318 -0.03(-0.29%)
Mar 20, 2024 10.31 10.38 10.29 10.37 174,536 +0.08(+0.78%)
Mar 19, 2024 10.22 10.34 10.22 10.29 127,176 +0.04(+0.39%)
Mar 18, 2024 10.15 10.28 10.15 10.25 123,358 +0.12(+1.18%)
Mar 15, 2024 10.16 10.18 10.13 10.13 77,449 -0.01(-0.10%)
Mar 14, 2024 10.17 10.19 10.10 10.14 111,231 -0.04(-0.39%)
Mar 13, 2024 10.15 10.19 10.10 10.18 102,657 +0.09(+0.89%)
Mar 12, 2024 10.08 10.14 10.07 10.09 115,382 +0.02(+0.20%)
Mar 11, 2024 10.07 10.10 10.06 10.07 42,495 -0.02(-0.20%)
Mar 08, 2024 10.09 10.11 10.05 10.09 100,841 -0.01(-0.10%)
Mar 07, 2024 10.10 10.15 10.08 10.10 62,847 +0.01(+0.10%)
Mar 06, 2024 10.11 10.17 10.09 10.09 112,118 -0.04(-0.39%)
Mar 05, 2024 10.07 10.15 10.07 10.13 146,957 +0.05(+0.50%)
Mar 04, 2024 10.09 10.12 10.06 10.08 73,591 -0.05(-0.54%)
Mar 01, 2024 10.13 10.18 10.11 10.13 159,839 +0.00(+0.02%)
Feb 29, 2024 10.06 10.14 10.05 10.13 108,840 +0.08(+0.79%)
Feb 28, 2024 10.01 10.06 10.01 10.05 77,044 +0.01(+0.10%)
Feb 27, 2024 10.01 10.06 10.01 10.04 82,960 +0.03(+0.30%)
Feb 26, 2024 10.01 10.04 9.984 10.01 76,896 -0.01(-0.10%)
Feb 23, 2024 10.05 10.10 10.02 10.02 87,044 -0.01(-0.10%)
Feb 22, 2024 10.05 10.09 10.03 10.03 71,695 -0.04(-0.39%)
Feb 21, 2024 9.984 10.08 9.984 10.07 83,021 +0.12(+1.19%)
Feb 20, 2024 9.905 10.03 9.905 9.955 102,421 -0.02(-0.20%)
Feb 16, 2024 10.02 10.04 9.955 9.975 98,438 -0.05(-0.49%)
Feb 15, 2024 10.00 10.04 9.935 10.02 134,620 +0.06(+0.60%)
Feb 14, 2024 9.925 9.965 9.925 9.965 62,225 +0.07(+0.70%)
Feb 13, 2024 9.885 9.905 9.885 9.895 56,020 -0.04(-0.40%)
Feb 12, 2024 9.875 9.955 9.875 9.935 40,252 +0.03(+0.30%)
Feb 09, 2024 9.895 9.925 9.895 9.905 58,484 +0.00(+0.00%)
Feb 08, 2024 9.895 9.925 9.895 9.905 57,830 +0.00(+0.00%)
Feb 07, 2024 9.925 9.935 9.885 9.905 45,250 +0.02(+0.20%)
Feb 06, 2024 9.836 9.885 9.836 9.885 64,026 +0.06(+0.60%)
Feb 05, 2024 9.826 9.836 9.796 9.826 67,465 +0.00(+0.00%)
Feb 02, 2024 9.816 9.856 9.815 9.826 81,707 -0.04(-0.40%)
Feb 01, 2024 9.846 9.895 9.846 9.866 89,132 +0.02(+0.17%)
Jan 31, 2024 9.780 9.878 9.780 9.849 142,403 +0.05(+0.50%)
Jan 30, 2024 9.731 9.819 9.731 9.800 102,273 +0.03(+0.30%)
Jan 29, 2024 9.711 9.780 9.702 9.770 63,736 +0.06(+0.61%)
Jan 26, 2024 9.721 9.741 9.703 9.711 55,198 -0.04(-0.40%)
Jan 25, 2024 9.702 9.751 9.702 9.751 74,527 +0.06(+0.61%)
Jan 24, 2024 9.672 9.702 9.623 9.692 79,836 +0.04(+0.41%)
Jan 23, 2024 9.653 9.702 9.613 9.653 127,711 -0.01(-0.10%)
Jan 22, 2024 9.623 9.682 9.623 9.662 67,708 +0.04(+0.41%)
Jan 19, 2024 9.613 9.653 9.554 9.623 114,645 +0.00(+0.00%)
Jan 18, 2024 9.574 9.623 9.574 9.623 117,508 +0.06(+0.62%)
Jan 17, 2024 9.653 9.672 9.554 9.564 165,271 -0.08(-0.81%)
Jan 16, 2024 9.633 9.672 9.613 9.643 101,450 +0.01(+0.10%)
Jan 12, 2024 9.623 9.655 9.613 9.633 137,438 -0.03(-0.30%)
Jan 11, 2024 9.613 9.672 9.603 9.662 195,510 -0.01(-0.10%)
Jan 10, 2024 9.633 9.682 9.594 9.672 224,878 +0.01(+0.10%)
Jan 09, 2024 9.613 9.687 9.613 9.662 170,073 +0.00(+0.00%)
Jan 08, 2024 9.584 9.662 9.574 9.662 99,031 +0.07(+0.72%)
Jan 05, 2024 9.545 9.594 9.545 9.594 174,342 +0.02(+0.20%)
Jan 04, 2024 9.525 9.603 9.515 9.574 135,175 +0.02(+0.21%)
Jan 03, 2024 9.613 9.662 9.545 9.554 154,002 -0.13(-1.32%)
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.