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 (%)
Oct 31, 2014 6.221 6.221 6.179 6.202 148,135 +0.02(+0.38%)
Oct 30, 2014 6.156 6.226 5.651 6.179 182,898 +0.00(+0.00%)
Oct 29, 2014 6.226 6.226 6.163 6.179 110,541 -0.04(-0.68%)
Oct 28, 2014 6.198 6.221 6.188 6.221 181,068 +0.02(+0.38%)
Oct 27, 2014 6.188 6.216 6.202 6.198 122,818 -0.00(-0.08%)
Oct 24, 2014 6.198 6.221 6.179 6.202 154,595 +0.02(+0.38%)
Oct 23, 2014 6.179 6.202 6.179 6.179 88,939 +0.02(+0.30%)
Oct 22, 2014 6.174 6.212 6.160 6.160 237,179 -0.03(-0.53%)
Oct 21, 2014 6.174 6.207 6.156 6.193 154,644 +0.02(+0.30%)
Oct 20, 2014 6.118 6.184 6.109 6.174 268,687 +0.06(+0.92%)
Oct 17, 2014 6.095 6.146 6.090 6.118 182,772 +0.04(+0.62%)
Oct 16, 2014 5.959 6.104 5.959 6.081 219,328 +0.07(+1.25%)
Oct 15, 2014 6.020 6.043 5.964 6.006 489,500 -0.12(-1.91%)
Oct 14, 2014 6.132 6.160 6.081 6.123 303,630 +0.00(+0.08%)
Oct 13, 2014 6.207 6.221 6.118 6.118 295,691 -0.12(-1.95%)
Oct 10, 2014 6.259 6.287 6.235 6.240 95,954 -0.04(-0.60%)
Oct 09, 2014 6.319 6.319 6.254 6.277 138,616 -0.06(-0.89%)
Oct 08, 2014 6.301 6.333 6.287 6.333 159,346 +0.01(+0.15%)
Oct 07, 2014 6.310 6.333 6.300 6.324 164,311 -0.01(-0.15%)
Oct 06, 2014 6.357 6.357 6.301 6.333 185,552 +0.01(+0.15%)
Oct 03, 2014 6.287 6.324 6.256 6.324 186,797 +0.06(+0.97%)
Oct 02, 2014 6.310 6.329 6.263 6.263 242,184 -0.05(-0.74%)
Oct 01, 2014 6.324 6.338 6.305 6.310 213,144 -0.01(-0.09%)
Sep 30, 2014 6.302 6.316 6.256 6.316 235,598 +0.02(+0.37%)
Sep 29, 2014 6.325 6.325 6.274 6.292 122,683 -0.03(-0.44%)
Sep 26, 2014 6.367 6.367 6.320 6.320 184,187 -0.06(-0.95%)
Sep 25, 2014 6.381 6.400 6.344 6.381 321,759 +0.00(+0.07%)
Sep 24, 2014 6.376 6.386 6.353 6.376 141,053 +0.00(+0.07%)
Sep 23, 2014 6.353 6.386 6.348 6.372 241,814 +0.00(+0.00%)
Sep 22, 2014 6.376 6.376 6.353 6.372 132,418 +0.01(+0.15%)
Sep 19, 2014 6.386 6.386 6.358 6.362 95,781 -0.03(-0.44%)
Sep 18, 2014 6.376 6.390 6.372 6.390 82,950 +0.01(+0.22%)
Sep 17, 2014 6.376 6.395 6.362 6.376 77,907 -0.01(-0.15%)
Sep 16, 2014 6.381 6.386 6.344 6.386 181,171 +0.00(+0.00%)
Sep 15, 2014 6.353 6.390 6.339 6.386 201,535 +0.01(+0.22%)
Sep 12, 2014 6.395 6.395 6.358 6.372 107,233 -0.01(-0.22%)
Sep 11, 2014 6.390 6.413 6.376 6.386 237,481 +0.00(+0.07%)
Sep 10, 2014 6.376 6.400 6.376 6.381 123,634 -0.01(-0.22%)
Sep 09, 2014 6.400 6.418 6.372 6.395 99,674 -0.02(-0.29%)
Sep 08, 2014 6.404 6.413 6.395 6.413 143,222 +0.00(+0.00%)
Sep 05, 2014 6.437 6.446 6.400 6.413 172,973 -0.04(-0.65%)
Sep 04, 2014 6.427 6.474 6.423 6.455 142,320 +0.01(+0.22%)
Sep 03, 2014 6.437 6.455 6.404 6.441 97,739 +0.00(+0.00%)
Sep 02, 2014 6.427 6.460 6.427 6.441 126,432 +0.00(+0.06%)
Aug 29, 2014 6.442 6.438 6.438 6.438 137,870 -0.02(-0.29%)
Aug 28, 2014 6.428 6.456 6.428 6.456 172,036 +0.00(+0.00%)
Aug 27, 2014 6.419 6.479 6.401 6.456 219,578 +0.04(+0.65%)
Aug 26, 2014 6.396 6.424 6.385 6.415 168,853 +0.02(+0.29%)
Aug 25, 2014 6.419 6.433 6.368 6.396 140,196 -0.02(-0.36%)
Aug 22, 2014 6.428 6.438 6.382 6.419 164,175 -0.01(-0.14%)
Aug 21, 2014 6.461 6.470 6.415 6.428 207,880 -0.01(-0.22%)
Aug 20, 2014 6.452 6.456 6.415 6.442 180,785 -0.00(-0.07%)
Aug 19, 2014 6.456 6.456 6.410 6.447 184,392 +0.02(+0.29%)
Aug 18, 2014 6.387 6.424 6.360 6.428 331,905 +0.04(+0.65%)
Aug 15, 2014 6.387 6.391 6.364 6.387 171,544 +0.00(+0.07%)
Aug 14, 2014 6.326 6.391 6.326 6.382 186,681 +0.06(+0.95%)
Aug 13, 2014 6.354 6.377 6.322 6.322 239,698 -0.06(-0.87%)
Aug 12, 2014 6.382 6.382 6.340 6.377 181,702 +0.02(+0.29%)
Aug 11, 2014 6.359 6.364 6.336 6.359 254,786 +0.06(+0.96%)
Aug 08, 2014 6.317 6.322 6.285 6.299 156,399 +0.00(+0.07%)
Aug 07, 2014 6.313 6.331 6.266 6.294 302,182 +0.00(+0.00%)
Aug 06, 2014 6.248 6.294 6.248 6.294 229,223 +0.00(+0.07%)
Aug 05, 2014 6.350 6.350 6.271 6.289 236,744 -0.06(-0.88%)
Aug 04, 2014 6.419 6.419 6.303 6.345 200,110 -0.05(-0.80%)
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.