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 )

10.55 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.203 148,129 +0.02(+0.38%)
Oct 30, 2014 6.156 6.226 5.651 6.179 182,891 +0.00(+0.00%)
Oct 29, 2014 6.226 6.226 6.163 6.179 110,536 -0.04(-0.68%)
Oct 28, 2014 6.198 6.221 6.189 6.221 181,060 +0.02(+0.38%)
Oct 27, 2014 6.189 6.217 6.203 6.198 122,813 -0.00(-0.08%)
Oct 24, 2014 6.198 6.221 6.179 6.203 154,588 +0.02(+0.38%)
Oct 23, 2014 6.179 6.203 6.179 6.179 88,935 +0.02(+0.30%)
Oct 22, 2014 6.175 6.212 6.161 6.161 237,169 -0.03(-0.53%)
Oct 21, 2014 6.175 6.207 6.156 6.193 154,637 +0.02(+0.30%)
Oct 20, 2014 6.118 6.184 6.109 6.175 268,675 +0.06(+0.92%)
Oct 17, 2014 6.095 6.146 6.090 6.118 182,765 +0.04(+0.62%)
Oct 16, 2014 5.959 6.104 5.959 6.081 219,319 +0.07(+1.25%)
Oct 15, 2014 6.020 6.043 5.964 6.006 489,479 -0.12(-1.91%)
Oct 14, 2014 6.132 6.161 6.081 6.123 303,617 +0.00(+0.08%)
Oct 13, 2014 6.207 6.221 6.118 6.118 295,679 -0.12(-1.95%)
Oct 10, 2014 6.259 6.287 6.235 6.240 95,950 -0.04(-0.60%)
Oct 09, 2014 6.320 6.320 6.254 6.278 138,610 -0.06(-0.89%)
Oct 08, 2014 6.301 6.334 6.287 6.334 159,339 +0.01(+0.15%)
Oct 07, 2014 6.310 6.334 6.300 6.324 164,304 -0.01(-0.15%)
Oct 06, 2014 6.357 6.357 6.301 6.334 185,544 +0.01(+0.15%)
Oct 03, 2014 6.287 6.324 6.256 6.324 186,789 +0.06(+0.97%)
Oct 02, 2014 6.310 6.329 6.264 6.264 242,174 -0.05(-0.74%)
Oct 01, 2014 6.324 6.338 6.306 6.310 213,135 -0.01(-0.09%)
Sep 30, 2014 6.302 6.316 6.256 6.316 235,588 +0.02(+0.37%)
Sep 29, 2014 6.325 6.325 6.274 6.293 122,678 -0.03(-0.44%)
Sep 26, 2014 6.367 6.367 6.321 6.321 184,179 -0.06(-0.95%)
Sep 25, 2014 6.381 6.400 6.344 6.381 321,745 +0.00(+0.07%)
Sep 24, 2014 6.377 6.386 6.353 6.377 141,047 +0.00(+0.07%)
Sep 23, 2014 6.353 6.386 6.349 6.372 241,803 +0.00(+0.00%)
Sep 22, 2014 6.377 6.377 6.353 6.372 132,412 +0.01(+0.15%)
Sep 19, 2014 6.386 6.386 6.358 6.363 95,777 -0.03(-0.44%)
Sep 18, 2014 6.377 6.390 6.372 6.390 82,947 +0.01(+0.22%)
Sep 17, 2014 6.377 6.395 6.363 6.377 77,904 -0.01(-0.15%)
Sep 16, 2014 6.381 6.386 6.344 6.386 181,163 +0.00(+0.00%)
Sep 15, 2014 6.353 6.390 6.339 6.386 201,527 +0.01(+0.22%)
Sep 12, 2014 6.395 6.395 6.358 6.372 107,229 -0.01(-0.22%)
Sep 11, 2014 6.390 6.414 6.377 6.386 237,471 +0.00(+0.07%)
Sep 10, 2014 6.377 6.400 6.377 6.381 123,629 -0.01(-0.22%)
Sep 09, 2014 6.400 6.418 6.372 6.395 99,669 -0.02(-0.29%)
Sep 08, 2014 6.404 6.414 6.395 6.414 143,216 +0.00(+0.00%)
Sep 05, 2014 6.437 6.446 6.400 6.414 172,966 -0.04(-0.65%)
Sep 04, 2014 6.428 6.474 6.423 6.456 142,314 +0.01(+0.22%)
Sep 03, 2014 6.437 6.456 6.404 6.442 97,735 +0.00(+0.00%)
Sep 02, 2014 6.428 6.460 6.428 6.442 126,427 +0.00(+0.06%)
Aug 29, 2014 6.443 6.438 6.438 6.438 137,864 -0.02(-0.29%)
Aug 28, 2014 6.429 6.457 6.429 6.457 172,028 +0.00(+0.00%)
Aug 27, 2014 6.419 6.480 6.401 6.457 219,569 +0.04(+0.65%)
Aug 26, 2014 6.396 6.424 6.385 6.415 168,846 +0.02(+0.29%)
Aug 25, 2014 6.419 6.433 6.368 6.396 140,190 -0.02(-0.36%)
Aug 22, 2014 6.429 6.438 6.382 6.419 164,169 -0.01(-0.14%)
Aug 21, 2014 6.461 6.470 6.415 6.429 207,871 -0.01(-0.22%)
Aug 20, 2014 6.452 6.457 6.415 6.443 180,777 -0.00(-0.07%)
Aug 19, 2014 6.457 6.457 6.410 6.447 184,384 +0.02(+0.29%)
Aug 18, 2014 6.387 6.424 6.360 6.429 331,891 +0.04(+0.65%)
Aug 15, 2014 6.387 6.392 6.364 6.387 171,536 +0.00(+0.07%)
Aug 14, 2014 6.327 6.392 6.327 6.382 186,673 +0.06(+0.95%)
Aug 13, 2014 6.355 6.378 6.322 6.322 239,688 -0.06(-0.87%)
Aug 12, 2014 6.382 6.382 6.341 6.378 181,694 +0.02(+0.29%)
Aug 11, 2014 6.359 6.364 6.336 6.359 254,775 +0.06(+0.96%)
Aug 08, 2014 6.317 6.322 6.285 6.299 156,393 +0.00(+0.07%)
Aug 07, 2014 6.313 6.331 6.266 6.294 302,169 +0.00(+0.00%)
Aug 06, 2014 6.248 6.294 6.248 6.294 229,213 +0.00(+0.07%)
Aug 05, 2014 6.350 6.350 6.271 6.290 236,734 -0.06(-0.88%)
Aug 04, 2014 6.419 6.419 6.304 6.345 200,102 -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.