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 30, 2015 6.331 6.341 6.242 6.252 116,994 -0.03(-0.55%)
Sep 29, 2015 6.356 6.391 6.286 6.286 170,620 -0.06(-0.94%)
Sep 28, 2015 6.426 6.440 6.346 6.346 189,364 -0.10(-1.62%)
Sep 25, 2015 6.416 6.485 6.416 6.450 113,340 +0.03(+0.54%)
Sep 24, 2015 6.411 6.445 6.401 6.416 189,123 -0.01(-0.23%)
Sep 23, 2015 6.450 6.475 6.430 6.430 89,021 -0.01(-0.23%)
Sep 22, 2015 6.435 6.460 6.426 6.445 82,421 -0.01(-0.23%)
Sep 21, 2015 6.435 6.490 6.435 6.460 68,172 +0.01(+0.23%)
Sep 18, 2015 6.435 6.483 6.435 6.445 52,955 -0.02(-0.31%)
Sep 17, 2015 6.450 6.465 6.426 6.465 53,647 +0.01(+0.23%)
Sep 16, 2015 6.445 6.459 6.423 6.450 92,275 +0.01(+0.23%)
Sep 15, 2015 6.430 6.460 6.401 6.435 73,199 +0.03(+0.47%)
Sep 14, 2015 6.401 6.455 6.396 6.406 98,302 +0.00(+0.04%)
Sep 11, 2015 6.435 6.441 6.396 6.403 63,465 -0.05(-0.81%)
Sep 10, 2015 6.430 6.460 6.416 6.455 71,597 +0.02(+0.39%)
Sep 09, 2015 6.421 6.446 6.421 6.430 39,923 -0.01(-0.23%)
Sep 08, 2015 6.480 6.480 6.441 6.445 42,473 -0.01(-0.23%)
Sep 04, 2015 6.435 6.460 6.460 6.460 60,771 +0.02(+0.39%)
Sep 03, 2015 6.450 6.500 6.435 6.436 73,730 -0.01(-0.23%)
Sep 02, 2015 6.480 6.495 6.445 6.450 94,881 +0.02(+0.31%)
Sep 01, 2015 6.510 6.530 6.421 6.430 75,034 -0.08(-1.18%)
Aug 31, 2015 6.572 6.572 6.483 6.508 96,151 +0.01(+0.15%)
Aug 28, 2015 6.572 6.587 6.498 6.498 151,219 -0.02(-0.38%)
Aug 27, 2015 6.542 6.636 6.522 6.522 166,398 +0.00(+0.08%)
Aug 26, 2015 6.537 6.552 6.503 6.517 268,705 -0.03(-0.53%)
Aug 25, 2015 6.463 6.582 6.357 6.552 225,932 +0.19(+2.95%)
Aug 24, 2015 6.033 6.389 6.004 6.364 380,809 -0.11(-1.68%)
Aug 21, 2015 6.508 6.517 6.458 6.473 99,183 -0.01(-0.15%)
Aug 20, 2015 6.517 6.542 6.483 6.483 107,907 -0.07(-1.06%)
Aug 19, 2015 6.557 6.557 6.526 6.552 83,654 -0.00(-0.08%)
Aug 18, 2015 6.562 6.562 6.537 6.557 74,537 +0.00(+0.08%)
Aug 17, 2015 6.532 6.587 6.532 6.552 69,538 +0.00(+0.00%)
Aug 14, 2015 6.532 6.552 6.532 6.552 82,585 +0.02(+0.30%)
Aug 13, 2015 6.478 6.572 6.463 6.532 165,616 +0.05(+0.84%)
Aug 12, 2015 6.458 6.488 6.428 6.478 108,104 +0.02(+0.31%)
Aug 11, 2015 6.419 6.468 6.419 6.458 86,530 +0.02(+0.38%)
Aug 10, 2015 6.478 6.493 6.433 6.433 106,901 -0.03(-0.46%)
Aug 07, 2015 6.498 6.503 6.463 6.463 92,658 -0.03(-0.53%)
Aug 06, 2015 6.537 6.537 6.498 6.498 78,380 -0.03(-0.51%)
Aug 05, 2015 6.547 6.547 6.527 6.531 57,217 -0.02(-0.25%)
Aug 04, 2015 6.532 6.547 6.508 6.547 154,736 -0.01(-0.15%)
Aug 03, 2015 6.537 6.557 6.512 6.557 107,851 +0.02(+0.34%)
Jul 31, 2015 6.500 6.535 6.496 6.535 134,671 +0.02(+0.30%)
Jul 30, 2015 6.540 6.540 6.505 6.515 147,546 -0.02(-0.30%)
Jul 29, 2015 6.510 6.538 6.510 6.535 125,062 +0.02(+0.38%)
Jul 28, 2015 6.490 6.517 6.461 6.510 125,724 +0.02(+0.30%)
Jul 27, 2015 6.461 6.500 6.436 6.490 176,262 +0.02(+0.38%)
Jul 24, 2015 6.515 6.545 6.461 6.466 186,314 -0.05(-0.75%)
Jul 23, 2015 6.500 6.520 6.490 6.515 192,501 +0.03(+0.45%)
Jul 22, 2015 6.510 6.515 6.476 6.486 111,652 -0.03(-0.45%)
Jul 21, 2015 6.495 6.522 6.490 6.515 152,677 +0.03(+0.45%)
Jul 20, 2015 6.471 6.520 6.471 6.486 110,249 -0.00(-0.08%)
Jul 17, 2015 6.520 6.535 6.486 6.490 85,706 -0.04(-0.68%)
Jul 16, 2015 6.490 6.535 6.490 6.535 153,780 +0.02(+0.38%)
Jul 15, 2015 6.500 6.510 6.481 6.510 165,035 +0.02(+0.38%)
Jul 14, 2015 6.486 6.500 6.478 6.486 75,094 -0.00(-0.08%)
Jul 13, 2015 6.476 6.515 6.476 6.490 106,034 +0.00(+0.05%)
Jul 10, 2015 6.515 6.515 6.481 6.487 131,359 -0.00(-0.05%)
Jul 09, 2015 6.515 6.515 6.490 6.490 101,162 +0.00(+0.00%)
Jul 08, 2015 6.495 6.495 6.461 6.490 138,190 +0.00(+0.00%)
Jul 07, 2015 6.486 6.490 6.476 6.490 86,314 +0.00(+0.00%)
Jul 06, 2015 6.471 6.494 6.466 6.490 74,200 +0.02(+0.30%)
Jul 02, 2015 6.500 6.471 6.471 6.471 73,677 -0.01(-0.23%)
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.