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 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 7.760 7.760 7.690 7.690 249,220 -0.05(-0.63%)
Sep 29, 2020 7.746 7.760 7.714 7.739 153,133 -0.02(-0.27%)
Sep 28, 2020 7.746 7.810 7.718 7.760 113,668 +0.03(+0.36%)
Sep 25, 2020 7.725 7.753 7.715 7.732 100,993 +0.00(+0.00%)
Sep 24, 2020 7.739 7.764 7.669 7.732 86,019 +0.02(+0.27%)
Sep 23, 2020 7.803 7.831 7.711 7.711 223,476 -0.11(-1.35%)
Sep 22, 2020 7.810 7.827 7.789 7.817 65,458 +0.01(+0.09%)
Sep 21, 2020 7.852 7.852 7.767 7.810 193,782 -0.04(-0.54%)
Sep 18, 2020 7.824 7.852 7.810 7.852 94,574 +0.01(+0.18%)
Sep 17, 2020 7.810 7.844 7.810 7.838 77,121 -0.01(-0.18%)
Sep 16, 2020 7.838 7.859 7.817 7.852 91,425 +0.04(+0.45%)
Sep 15, 2020 7.887 7.904 7.810 7.817 278,140 -0.04(-0.45%)
Sep 14, 2020 7.810 7.915 7.810 7.852 356,955 +0.04(+0.45%)
Sep 11, 2020 7.831 7.838 7.797 7.817 95,715 -0.01(-0.18%)
Sep 10, 2020 7.803 7.838 7.803 7.831 92,905 +0.03(+0.36%)
Sep 09, 2020 7.810 7.815 7.789 7.803 28,951 +0.02(+0.27%)
Sep 08, 2020 7.760 7.803 7.730 7.782 89,050 -0.02(-0.27%)
Sep 04, 2020 7.782 7.824 7.725 7.803 103,275 +0.01(+0.18%)
Sep 03, 2020 7.782 7.810 7.746 7.789 136,199 -0.03(-0.36%)
Sep 02, 2020 7.803 7.817 7.767 7.817 73,191 +0.00(+0.00%)
Sep 01, 2020 7.803 7.817 7.753 7.817 131,537 +0.03(+0.41%)
Aug 31, 2020 7.813 7.820 7.750 7.785 236,429 -0.01(-0.18%)
Aug 28, 2020 7.778 7.806 7.764 7.799 159,690 +0.04(+0.54%)
Aug 27, 2020 7.778 7.778 7.736 7.757 158,506 -0.01(-0.18%)
Aug 26, 2020 7.750 7.792 7.750 7.771 106,852 +0.03(+0.36%)
Aug 25, 2020 7.778 7.778 7.736 7.743 197,539 -0.01(-0.18%)
Aug 24, 2020 7.806 7.806 7.743 7.757 146,196 -0.03(-0.45%)
Aug 21, 2020 7.785 7.809 7.750 7.792 150,762 +0.01(+0.18%)
Aug 20, 2020 7.799 7.799 7.757 7.778 181,947 +0.01(+0.18%)
Aug 19, 2020 7.736 7.778 7.729 7.764 157,157 +0.01(+0.09%)
Aug 18, 2020 7.729 7.764 7.711 7.757 153,881 +0.03(+0.36%)
Aug 17, 2020 7.688 7.729 7.654 7.729 137,971 +0.08(+1.00%)
Aug 14, 2020 7.653 7.666 7.639 7.653 75,165 +0.01(+0.09%)
Aug 13, 2020 7.653 7.681 7.611 7.646 102,695 +0.01(+0.09%)
Aug 12, 2020 7.681 7.681 7.625 7.639 125,728 -0.01(-0.18%)
Aug 11, 2020 7.653 7.702 7.632 7.653 151,374 -0.01(-0.18%)
Aug 10, 2020 7.570 7.674 7.570 7.667 289,573 +0.08(+1.01%)
Aug 07, 2020 7.598 7.604 7.500 7.591 167,897 +0.01(+0.18%)
Aug 06, 2020 7.591 7.591 7.542 7.577 177,132 -0.05(-0.64%)
Aug 05, 2020 7.493 7.625 7.493 7.625 124,677 +0.13(+1.76%)
Aug 04, 2020 7.479 7.507 7.479 7.493 124,532 +0.00(+0.00%)
Aug 03, 2020 7.486 7.514 7.473 7.493 167,981 +0.02(+0.23%)
Jul 31, 2020 7.476 7.493 7.455 7.476 182,039 +0.01(+0.18%)
Jul 30, 2020 7.497 7.524 7.455 7.462 197,715 -0.06(-0.82%)
Jul 29, 2020 7.559 7.559 7.517 7.524 73,948 -0.00(-0.05%)
Jul 28, 2020 7.483 7.538 7.483 7.528 83,411 +0.02(+0.23%)
Jul 27, 2020 7.476 7.517 7.476 7.510 107,413 +0.06(+0.74%)
Jul 24, 2020 7.400 7.476 7.400 7.455 114,283 +0.03(+0.46%)
Jul 23, 2020 7.393 7.421 7.393 7.421 56,382 +0.01(+0.19%)
Jul 22, 2020 7.414 7.435 7.380 7.407 281,219 -0.01(-0.19%)
Jul 21, 2020 7.435 7.448 7.401 7.421 128,233 +0.02(+0.28%)
Jul 20, 2020 7.414 7.414 7.393 7.400 61,103 +0.01(+0.09%)
Jul 17, 2020 7.387 7.414 7.387 7.393 97,126 +0.00(+0.00%)
Jul 16, 2020 7.407 7.438 7.373 7.393 127,496 -0.01(-0.09%)
Jul 15, 2020 7.373 7.448 7.373 7.400 152,260 +0.06(+0.75%)
Jul 14, 2020 7.283 7.366 7.270 7.345 98,494 +0.00(+0.00%)
Jul 13, 2020 7.338 7.387 7.325 7.345 71,784 +0.01(+0.09%)
Jul 10, 2020 7.366 7.366 7.311 7.338 97,998 +0.00(+0.00%)
Jul 09, 2020 7.366 7.387 7.325 7.338 81,525 -0.03(-0.37%)
Jul 08, 2020 7.400 7.435 7.352 7.366 135,971 -0.01(-0.19%)
Jul 07, 2020 7.393 7.400 7.366 7.380 182,494 -0.02(-0.28%)
Jul 06, 2020 7.407 7.414 7.380 7.400 147,897 +0.01(+0.19%)
Jul 02, 2020 7.448 7.448 7.352 7.387 160,520 -0.04(-0.56%)
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.