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 )

10.58 +0.03 (+0.28%)
Streaming Delayed Price Updated: 9:30 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 (%)
Nov 29, 2013 6.429 6.478 6.429 6.478 71,444 +0.02(+0.34%)
Nov 27, 2013 6.425 6.460 6.416 6.456 209,129 +0.00(+0.00%)
Nov 26, 2013 6.429 6.474 6.403 6.456 218,289 +0.00(+0.07%)
Nov 25, 2013 6.496 6.518 6.434 6.451 202,241 -0.05(-0.82%)
Nov 22, 2013 6.496 6.562 6.496 6.505 134,003 -0.01(-0.14%)
Nov 21, 2013 6.482 6.531 6.482 6.513 166,212 +0.03(+0.48%)
Nov 20, 2013 6.478 6.553 6.478 6.482 169,367 -0.01(-0.14%)
Nov 19, 2013 6.487 6.518 6.469 6.491 241,743 -0.03(-0.41%)
Nov 18, 2013 6.500 6.537 6.474 6.518 232,765 +0.00(+0.07%)
Nov 15, 2013 6.438 6.540 6.416 6.513 440,494 +0.07(+1.03%)
Nov 14, 2013 6.372 6.447 6.310 6.447 367,182 +0.13(+2.10%)
Nov 12, 2013 6.336 6.354 6.279 6.314 224,985 -0.04(-0.70%)
Nov 11, 2013 6.261 6.367 6.234 6.358 343,186 +0.12(+1.84%)
Nov 08, 2013 6.261 6.261 6.217 6.243 197,168 -0.04(-0.63%)
Nov 07, 2013 6.323 6.323 6.265 6.283 173,037 -0.02(-0.35%)
Nov 06, 2013 6.270 6.314 6.248 6.305 396,126 -0.00(-0.07%)
Nov 05, 2013 6.310 6.350 6.288 6.310 130,863 -0.03(-0.42%)
Nov 04, 2013 6.381 6.382 6.310 6.336 184,496 -0.05(-0.83%)
Nov 01, 2013 6.443 6.451 6.350 6.389 166,531 -0.02(-0.28%)
Oct 31, 2013 6.425 6.464 6.407 6.407 237,808 -0.02(-0.34%)
Oct 30, 2013 6.420 6.451 6.407 6.429 136,199 +0.01(+0.21%)
Oct 29, 2013 6.434 6.442 6.407 6.416 137,775 -0.00(-0.07%)
Oct 28, 2013 6.451 6.473 6.407 6.420 235,024 -0.06(-0.88%)
Oct 25, 2013 6.451 6.478 6.434 6.478 172,172 +0.02(+0.27%)
Oct 24, 2013 6.442 6.486 6.434 6.460 137,396 +0.01(+0.14%)
Oct 23, 2013 6.429 6.464 6.420 6.451 175,115 +0.00(+0.07%)
Oct 22, 2013 6.385 6.447 6.381 6.447 275,469 +0.06(+0.97%)
Oct 21, 2013 6.407 6.449 6.381 6.385 310,566 -0.05(-0.75%)
Oct 18, 2013 6.438 6.460 6.407 6.434 156,183 -0.03(-0.48%)
Oct 17, 2013 6.332 6.469 6.332 6.464 188,641 +0.10(+1.59%)
Oct 16, 2013 6.372 6.385 6.328 6.363 242,052 +0.01(+0.21%)
Oct 15, 2013 6.420 6.420 6.327 6.350 302,390 -0.04(-0.69%)
Oct 14, 2013 6.385 6.412 6.354 6.394 141,474 +0.00(+0.00%)
Oct 11, 2013 6.381 6.403 6.363 6.394 124,869 +0.02(+0.28%)
Oct 10, 2013 6.293 6.385 6.293 6.376 198,597 +0.07(+1.05%)
Oct 09, 2013 6.253 6.319 6.209 6.310 197,264 +0.05(+0.77%)
Oct 08, 2013 6.227 6.293 6.213 6.262 342,092 +0.06(+0.99%)
Oct 07, 2013 6.257 6.275 6.191 6.200 195,390 -0.06(-0.91%)
Oct 04, 2013 6.257 6.301 6.242 6.257 114,766 -0.02(-0.28%)
Oct 03, 2013 6.279 6.284 6.200 6.275 259,756 -0.02(-0.28%)
Oct 02, 2013 6.218 6.310 6.205 6.293 169,475 +0.02(+0.35%)
Oct 01, 2013 6.257 6.319 6.257 6.271 253,153 -0.06(-0.97%)
Sep 27, 2013 6.372 6.407 6.297 6.332 270,528 -0.07(-1.09%)
Sep 26, 2013 6.359 6.415 6.359 6.402 126,953 +0.01(+0.14%)
Sep 25, 2013 6.424 6.429 6.380 6.394 335,638 -0.12(-1.82%)
Sep 24, 2013 6.415 6.525 6.402 6.512 172,304 +0.07(+1.09%)
Sep 23, 2013 6.394 6.481 6.394 6.442 145,986 +0.02(+0.27%)
Sep 20, 2013 6.446 6.481 6.389 6.424 167,675 -0.06(-0.88%)
Sep 19, 2013 6.525 6.525 6.455 6.481 130,074 -0.04(-0.54%)
Sep 18, 2013 6.459 6.525 6.411 6.516 115,530 +0.04(+0.54%)
Sep 17, 2013 6.468 6.494 6.442 6.481 158,381 -0.02(-0.27%)
Sep 16, 2013 6.551 6.564 6.481 6.499 207,408 -0.00(-0.07%)
Sep 13, 2013 6.459 6.512 6.442 6.503 166,567 +0.01(+0.20%)
Sep 12, 2013 6.437 6.503 6.420 6.490 119,543 +0.03(+0.47%)
Sep 11, 2013 6.429 6.521 6.394 6.459 179,979 +0.04(+0.68%)
Sep 10, 2013 6.354 6.415 6.354 6.415 141,681 +0.05(+0.76%)
Sep 09, 2013 6.293 6.415 6.267 6.367 459,808 +0.10(+1.61%)
Sep 06, 2013 6.359 6.367 6.227 6.267 352,214 -0.09(-1.45%)
Sep 05, 2013 6.516 6.564 6.319 6.359 501,372 -0.16(-2.42%)
Sep 04, 2013 6.494 6.556 6.455 6.516 170,449 -0.01(-0.13%)
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.