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: 7:00 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 (%)
Dec 31, 2019 8.129 8.207 8.129 8.161 141,784 +0.03(+0.32%)
Dec 30, 2019 8.109 8.142 8.109 8.135 125,346 +0.03(+0.32%)
Dec 27, 2019 8.083 8.161 8.083 8.109 155,932 +0.07(+0.81%)
Dec 26, 2019 8.070 8.109 8.037 8.044 100,314 -0.05(-0.56%)
Dec 24, 2019 8.064 8.090 8.064 8.090 88,576 +0.01(+0.08%)
Dec 23, 2019 8.064 8.109 8.031 8.083 152,447 -0.03(-0.32%)
Dec 20, 2019 8.109 8.110 8.070 8.109 230,053 +0.00(+0.00%)
Dec 19, 2019 8.057 8.122 8.031 8.109 169,000 +0.07(+0.89%)
Dec 18, 2019 7.998 8.037 7.982 8.037 122,671 +0.05(+0.65%)
Dec 17, 2019 7.940 7.998 7.940 7.985 155,755 +0.05(+0.57%)
Dec 16, 2019 7.940 7.972 7.906 7.940 241,788 +0.01(+0.16%)
Dec 13, 2019 7.907 7.940 7.875 7.927 200,989 -0.02(-0.25%)
Dec 12, 2019 7.953 7.992 7.933 7.946 130,230 -0.01(-0.08%)
Dec 11, 2019 7.907 7.966 7.888 7.953 216,536 +0.06(+0.74%)
Dec 10, 2019 7.907 7.907 7.855 7.894 173,845 -0.01(-0.16%)
Dec 09, 2019 7.972 8.011 7.875 7.907 287,983 -0.09(-1.14%)
Dec 06, 2019 7.946 7.998 7.946 7.998 152,087 +0.03(+0.41%)
Dec 05, 2019 7.920 7.972 7.842 7.966 207,532 +0.04(+0.49%)
Dec 04, 2019 7.842 7.940 7.842 7.927 131,118 +0.06(+0.74%)
Dec 03, 2019 7.862 7.868 7.758 7.868 142,090 -0.01(-0.08%)
Dec 02, 2019 7.855 7.894 7.855 7.875 149,371 +0.02(+0.27%)
Nov 29, 2019 7.847 7.854 7.815 7.854 34,681 -0.01(-0.08%)
Nov 27, 2019 7.815 7.860 7.815 7.860 117,206 +0.02(+0.25%)
Nov 26, 2019 7.783 7.841 7.783 7.841 128,918 +0.03(+0.41%)
Nov 25, 2019 7.802 7.809 7.750 7.809 153,987 +0.01(+0.12%)
Nov 22, 2019 7.750 7.799 7.750 7.799 68,589 +0.05(+0.62%)
Nov 21, 2019 7.783 7.796 7.750 7.750 77,986 -0.03(-0.42%)
Nov 20, 2019 7.789 7.802 7.783 7.783 37,603 -0.02(-0.25%)
Nov 19, 2019 7.802 7.815 7.796 7.802 94,035 +0.01(+0.08%)
Nov 18, 2019 7.802 7.809 7.783 7.796 135,019 +0.01(+0.17%)
Nov 15, 2019 7.763 7.809 7.757 7.783 159,784 +0.01(+0.08%)
Nov 14, 2019 7.750 7.802 7.750 7.776 142,961 +0.00(+0.00%)
Nov 13, 2019 7.738 7.783 7.737 7.776 155,356 +0.04(+0.50%)
Nov 12, 2019 7.744 7.763 7.712 7.738 225,661 +0.01(+0.17%)
Nov 11, 2019 7.705 7.750 7.705 7.725 125,312 -0.01(-0.17%)
Nov 08, 2019 7.744 7.744 7.701 7.738 280,086 +0.00(+0.00%)
Nov 07, 2019 7.731 7.744 7.718 7.738 102,867 +0.01(+0.08%)
Nov 06, 2019 7.731 7.757 7.731 7.731 100,292 -0.01(-0.17%)
Nov 05, 2019 7.744 7.750 7.718 7.744 65,701 -0.01(-0.17%)
Nov 04, 2019 7.725 7.763 7.718 7.757 143,858 +0.01(+0.17%)
Nov 01, 2019 7.679 7.744 7.679 7.744 116,122 +0.06(+0.78%)
Oct 31, 2019 7.684 7.697 7.678 7.684 104,707 -0.01(-0.17%)
Oct 30, 2019 7.678 7.729 7.678 7.697 100,261 -0.02(-0.25%)
Oct 29, 2019 7.723 7.742 7.646 7.716 247,730 -0.01(-0.17%)
Oct 28, 2019 7.716 7.736 7.703 7.729 91,058 -0.01(-0.17%)
Oct 25, 2019 7.710 7.742 7.691 7.742 85,123 +0.02(+0.25%)
Oct 24, 2019 7.659 7.723 7.646 7.723 107,576 +0.05(+0.67%)
Oct 23, 2019 7.716 7.716 7.646 7.671 157,864 -0.06(-0.75%)
Oct 22, 2019 7.729 7.729 7.691 7.729 74,749 +0.01(+0.08%)
Oct 21, 2019 7.665 7.729 7.652 7.723 91,119 +0.04(+0.59%)
Oct 18, 2019 7.684 7.703 7.652 7.678 141,871 +0.00(+0.00%)
Oct 17, 2019 7.659 7.691 7.646 7.678 126,903 +0.03(+0.42%)
Oct 16, 2019 7.627 7.691 7.627 7.646 275,633 +0.02(+0.25%)
Oct 15, 2019 7.601 7.627 7.588 7.627 108,157 +0.04(+0.51%)
Oct 14, 2019 7.569 7.594 7.556 7.588 83,648 +0.03(+0.34%)
Oct 11, 2019 7.562 7.588 7.550 7.562 149,511 +0.01(+0.17%)
Oct 10, 2019 7.556 7.556 7.466 7.550 134,432 +0.01(+0.08%)
Oct 09, 2019 7.594 7.607 7.517 7.543 229,436 -0.05(-0.68%)
Oct 08, 2019 7.588 7.607 7.575 7.594 141,430 -0.02(-0.25%)
Oct 07, 2019 7.601 7.614 7.588 7.614 100,011 -0.01(-0.17%)
Oct 04, 2019 7.659 7.665 7.614 7.627 102,584 -0.02(-0.25%)
Oct 03, 2019 7.646 7.665 7.614 7.646 80,492 -0.01(-0.17%)
Oct 02, 2019 7.620 7.671 7.614 7.659 152,830 -0.01(-0.17%)
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.