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 )

10.50 -0.05 (-0.47%)
Streaming Delayed Price Updated: 12:53 PM 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 (%)
Sep 30, 2021 9.474 9.513 9.466 9.489 75,243 +0.00(+0.00%)
Sep 29, 2021 9.389 9.513 9.373 9.489 129,640 +0.10(+1.07%)
Sep 28, 2021 9.389 9.482 9.342 9.389 205,967 +0.00(+0.00%)
Sep 27, 2021 9.404 9.435 9.342 9.389 66,144 +0.02(+0.17%)
Sep 24, 2021 9.358 9.412 9.347 9.373 75,982 +0.02(+0.17%)
Sep 23, 2021 9.334 9.458 9.334 9.358 226,388 -0.03(-0.33%)
Sep 22, 2021 9.311 9.451 9.195 9.389 360,313 +0.12(+1.34%)
Sep 21, 2021 9.590 9.606 9.265 9.265 332,449 -0.34(-3.55%)
Sep 20, 2021 9.761 9.776 9.606 9.606 217,123 -0.18(-1.82%)
Sep 17, 2021 9.792 9.831 9.753 9.784 203,861 +0.00(+0.00%)
Sep 16, 2021 9.831 9.838 9.769 9.784 49,541 -0.04(-0.39%)
Sep 15, 2021 9.815 9.854 9.800 9.823 114,444 +0.05(+0.48%)
Sep 14, 2021 9.784 9.846 9.749 9.776 119,067 +0.01(+0.08%)
Sep 13, 2021 9.730 9.769 9.714 9.769 62,988 +0.07(+0.72%)
Sep 10, 2021 9.722 9.738 9.699 9.699 43,960 -0.01(-0.08%)
Sep 09, 2021 9.699 9.722 9.660 9.707 57,969 +0.01(+0.08%)
Sep 08, 2021 9.652 9.707 9.652 9.699 101,444 +0.05(+0.56%)
Sep 07, 2021 9.652 9.691 9.636 9.645 95,841 -0.02(-0.16%)
Sep 03, 2021 9.637 9.660 9.595 9.660 101,152 +0.01(+0.08%)
Sep 02, 2021 9.745 9.745 9.652 9.652 133,186 -0.09(-0.95%)
Sep 01, 2021 9.769 9.776 9.714 9.745 122,735 +0.01(+0.08%)
Aug 31, 2021 9.638 9.753 9.607 9.738 287,810 +0.09(+0.96%)
Aug 30, 2021 9.615 9.653 9.569 9.645 132,429 +0.05(+0.56%)
Aug 27, 2021 9.584 9.615 9.576 9.592 113,448 -0.01(-0.08%)
Aug 26, 2021 9.607 9.615 9.569 9.599 89,967 +0.00(+0.00%)
Aug 25, 2021 9.545 9.607 9.530 9.599 139,133 +0.06(+0.65%)
Aug 24, 2021 9.515 9.545 9.507 9.538 82,318 +0.04(+0.41%)
Aug 23, 2021 9.515 9.553 9.492 9.499 155,317 +0.01(+0.08%)
Aug 20, 2021 9.468 9.507 9.456 9.492 29,217 +0.02(+0.24%)
Aug 19, 2021 9.422 9.492 9.377 9.468 160,557 +0.02(+0.16%)
Aug 18, 2021 9.415 9.453 9.399 9.453 105,289 +0.02(+0.24%)
Aug 17, 2021 9.422 9.430 9.361 9.430 218,633 -0.02(-0.16%)
Aug 16, 2021 9.438 9.453 9.430 9.445 92,808 +0.03(+0.33%)
Aug 13, 2021 9.415 9.430 9.399 9.415 61,414 -0.01(-0.08%)
Aug 12, 2021 9.476 9.476 9.384 9.422 226,593 -0.04(-0.41%)
Aug 11, 2021 9.391 9.468 9.384 9.461 156,630 +0.08(+0.90%)
Aug 10, 2021 9.368 9.395 9.361 9.376 117,613 -0.02(-0.16%)
Aug 09, 2021 9.353 9.391 9.353 9.391 96,401 +0.02(+0.25%)
Aug 06, 2021 9.322 9.398 9.322 9.368 96,711 +0.04(+0.41%)
Aug 05, 2021 9.384 9.384 9.307 9.330 219,191 -0.02(-0.25%)
Aug 04, 2021 9.376 9.384 9.353 9.353 170,860 -0.03(-0.33%)
Aug 03, 2021 9.438 9.445 9.361 9.384 212,314 -0.06(-0.65%)
Aug 02, 2021 9.484 9.485 9.439 9.445 113,658 -0.02(-0.25%)
Jul 30, 2021 9.476 9.499 9.438 9.469 102,950 -0.02(-0.16%)
Jul 29, 2021 9.453 9.492 9.453 9.484 46,562 +0.01(+0.08%)
Jul 28, 2021 9.461 9.484 9.446 9.476 93,391 +0.03(+0.32%)
Jul 27, 2021 9.423 9.461 9.415 9.446 97,977 +0.01(+0.08%)
Jul 26, 2021 9.492 9.568 9.362 9.438 211,664 -0.10(-1.04%)
Jul 23, 2021 9.453 9.538 9.446 9.538 64,219 +0.09(+0.97%)
Jul 22, 2021 9.515 9.522 9.446 9.446 72,779 -0.07(-0.72%)
Jul 21, 2021 9.522 9.522 9.469 9.515 63,500 +0.04(+0.40%)
Jul 20, 2021 9.461 9.484 9.438 9.476 58,270 +0.04(+0.40%)
Jul 19, 2021 9.530 9.560 9.438 9.438 131,363 -0.12(-1.28%)
Jul 16, 2021 9.599 9.599 9.515 9.560 105,934 -0.04(-0.40%)
Jul 15, 2021 9.667 9.683 9.591 9.599 123,488 -0.07(-0.71%)
Jul 14, 2021 9.660 9.683 9.637 9.667 154,622 +0.01(+0.08%)
Jul 13, 2021 9.645 9.690 9.614 9.660 185,063 -0.01(-0.08%)
Jul 12, 2021 9.637 9.675 9.591 9.667 141,201 +0.06(+0.64%)
Jul 09, 2021 9.530 9.606 9.515 9.606 119,351 +0.08(+0.80%)
Jul 08, 2021 9.545 9.560 9.492 9.530 134,892 -0.03(-0.32%)
Jul 07, 2021 9.591 9.614 9.538 9.560 107,490 -0.05(-0.48%)
Jul 06, 2021 9.622 9.625 9.591 9.606 139,147 -0.03(-0.32%)
Jul 02, 2021 9.622 9.645 9.614 9.637 143,747 +0.01(+0.08%)
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.