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 )

10.50 -0.05 (-0.47%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 30, 2020 6.962 6.988 6.908 6.975 164,059 -0.05(-0.67%)
Apr 29, 2020 6.901 7.062 6.901 7.022 243,827 +0.12(+1.75%)
Apr 28, 2020 6.861 6.935 6.861 6.901 161,955 +0.01(+0.19%)
Apr 27, 2020 6.841 6.921 6.841 6.888 185,184 +0.01(+0.19%)
Apr 24, 2020 6.848 6.921 6.841 6.875 294,598 +0.01(+0.20%)
Apr 23, 2020 6.808 6.881 6.767 6.861 225,213 +0.05(+0.79%)
Apr 22, 2020 6.721 6.875 6.721 6.808 130,876 +0.09(+1.29%)
Apr 21, 2020 6.593 6.788 6.593 6.721 310,892 -0.09(-1.28%)
Apr 20, 2020 6.714 6.881 6.714 6.808 234,281 -0.05(-0.68%)
Apr 17, 2020 6.962 6.962 6.855 6.855 411,421 +0.05(+0.69%)
Apr 16, 2020 6.848 6.861 6.761 6.808 389,887 -0.09(-1.26%)
Apr 15, 2020 6.928 6.928 6.734 6.895 345,577 -0.06(-0.87%)
Apr 14, 2020 6.982 7.102 6.921 6.955 372,967 +0.05(+0.68%)
Apr 13, 2020 7.116 7.162 6.841 6.908 207,923 -0.21(-3.01%)
Apr 09, 2020 7.042 7.370 7.042 7.122 264,271 +0.25(+3.70%)
Apr 08, 2020 6.814 7.142 6.814 6.868 265,059 +0.07(+0.98%)
Apr 07, 2020 6.721 6.921 6.721 6.801 255,971 +0.19(+2.83%)
Apr 06, 2020 6.339 6.714 6.326 6.614 331,933 +0.39(+6.35%)
Apr 03, 2020 6.279 6.326 6.118 6.219 190,921 -0.09(-1.38%)
Apr 02, 2020 6.125 6.312 6.125 6.306 170,421 +0.14(+2.28%)
Apr 01, 2020 5.998 6.265 5.998 6.165 516,166 -0.15(-2.31%)
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%)
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.