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 -0.00 (-0.05%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2018 7.585 7.585 7.585 0 -0.01(-0.08%)
Aug 30, 2018 7.603 7.615 7.591 7.591 54,827 -0.02(-0.23%)
Aug 29, 2018 7.591 7.632 7.579 7.609 177,138 +0.01(+0.16%)
Aug 28, 2018 7.650 7.650 7.597 7.597 62,405 -0.04(-0.47%)
Aug 27, 2018 7.656 7.668 7.615 7.632 92,047 -0.04(-0.47%)
Aug 24, 2018 7.650 7.674 7.632 7.668 58,834 +0.02(+0.31%)
Aug 23, 2018 7.609 7.656 7.597 7.644 111,940 +0.05(+0.63%)
Aug 22, 2018 7.591 7.609 7.579 7.597 91,005 +0.00(+0.00%)
Aug 21, 2018 7.650 7.656 7.597 7.597 89,124 -0.06(-0.78%)
Aug 20, 2018 7.644 7.668 7.609 7.656 94,830 +0.01(+0.08%)
Aug 17, 2018 7.686 7.686 7.650 7.650 33,115 -0.01(-0.16%)
Aug 16, 2018 7.662 7.686 7.642 7.662 83,310 +0.02(+0.23%)
Aug 15, 2018 7.591 7.644 7.585 7.644 105,709 +0.05(+0.61%)
Aug 14, 2018 7.585 7.603 7.585 7.598 61,657 +0.02(+0.25%)
Aug 13, 2018 7.567 7.579 7.537 7.579 65,947 +0.01(+0.08%)
Aug 10, 2018 7.543 7.573 7.525 7.573 69,761 +0.04(+0.47%)
Aug 09, 2018 7.502 7.543 7.502 7.537 123,916 +0.01(+0.16%)
Aug 08, 2018 7.549 7.549 7.513 7.525 58,772 -0.01(-0.16%)
Aug 07, 2018 7.579 7.588 7.531 7.537 74,093 -0.06(-0.78%)
Aug 06, 2018 7.609 7.620 7.584 7.597 55,667 +0.01(+0.08%)
Aug 03, 2018 7.579 7.603 7.567 7.591 59,002 +0.04(+0.47%)
Aug 02, 2018 7.490 7.573 7.490 7.555 86,799 +0.05(+0.63%)
Aug 01, 2018 7.543 7.543 7.502 7.507 90,392 +0.00(+0.00%)
Jul 31, 2018 7.584 7.602 7.507 7.507 213,548 -0.08(-1.09%)
Jul 30, 2018 7.626 7.661 7.584 7.590 53,343 -0.05(-0.70%)
Jul 27, 2018 7.638 7.673 7.626 7.644 68,741 +0.01(+0.16%)
Jul 26, 2018 7.579 7.632 7.579 7.632 104,911 -0.01(-0.08%)
Jul 25, 2018 7.590 7.638 7.555 7.638 127,947 +0.05(+0.62%)
Jul 24, 2018 7.507 7.614 7.507 7.590 121,399 +0.08(+1.10%)
Jul 23, 2018 7.513 7.539 7.507 7.507 55,969 -0.01(-0.16%)
Jul 20, 2018 7.543 7.560 7.507 7.519 73,545 -0.05(-0.63%)
Jul 19, 2018 7.555 7.575 7.525 7.567 108,027 +0.01(+0.08%)
Jul 18, 2018 7.590 7.608 7.561 7.561 92,264 -0.02(-0.23%)
Jul 17, 2018 7.573 7.596 7.537 7.579 144,396 +0.02(+0.23%)
Jul 16, 2018 7.555 7.567 7.537 7.561 92,885 +0.03(+0.39%)
Jul 13, 2018 7.567 7.584 7.531 7.531 111,647 -0.05(-0.70%)
Jul 12, 2018 7.602 7.602 7.555 7.584 94,532 +0.00(+0.00%)
Jul 11, 2018 7.567 7.584 7.543 7.584 123,807 +0.03(+0.39%)
Jul 10, 2018 7.519 7.555 7.507 7.555 122,174 +0.04(+0.55%)
Jul 09, 2018 7.543 7.543 7.543 7.513 190,818 -0.02(-0.31%)
Jul 06, 2018 7.496 7.537 7.484 7.537 96,130 +0.05(+0.67%)
Jul 05, 2018 7.507 7.507 7.472 7.487 113,635 -0.01(-0.12%)
Jul 03, 2018 7.496 7.496 7.496 0 +0.05(+0.64%)
Jul 02, 2018 7.567 7.579 7.348 7.448 543,408 -0.12(-1.64%)
Jun 29, 2018 7.561 7.578 7.537 7.573 134,694 +0.02(+0.23%)
Jun 28, 2018 7.555 7.584 7.525 7.555 48,300 +0.01(+0.08%)
Jun 27, 2018 7.561 7.596 7.549 7.549 107,774 -0.02(-0.31%)
Jun 26, 2018 7.543 7.573 7.531 7.573 93,681 +0.03(+0.39%)
Jun 25, 2018 7.584 7.584 7.525 7.543 78,246 -0.06(-0.78%)
Jun 22, 2018 7.608 7.626 7.590 7.602 82,926 +0.04(+0.55%)
Jun 21, 2018 7.602 7.630 7.561 7.561 94,102 -0.05(-0.70%)
Jun 20, 2018 7.626 7.626 7.578 7.614 112,995 +0.04(+0.47%)
Jun 19, 2018 7.555 7.578 7.514 7.578 209,867 +0.02(+0.23%)
Jun 18, 2018 7.584 7.590 7.549 7.561 76,413 -0.02(-0.23%)
Jun 15, 2018 7.584 7.574 7.578 77,596 -0.01(-0.08%)
Jun 14, 2018 7.567 7.643 7.566 7.584 125,883 +0.01(+0.16%)
Jun 13, 2018 7.590 7.602 7.549 7.573 74,460 -0.02(-0.31%)
Jun 12, 2018 7.602 7.623 7.555 7.596 96,888 +0.00(+0.00%)
Jun 11, 2018 7.596 7.596 7.573 7.596 185,808 +0.02(+0.31%)
Jun 08, 2018 7.584 7.602 7.561 7.573 53,315 -0.01(-0.08%)
Jun 07, 2018 7.608 7.620 7.573 7.578 133,545 -0.03(-0.39%)
Jun 06, 2018 7.614 7.608 143,845 +0.00(+0.00%)
Jun 05, 2018 7.620 7.622 7.578 7.608 150,139 -0.01(-0.15%)
Jun 04, 2018 7.620 7.626 7.614 7.620 87,071 +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.