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 )

10.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 9.534 9.629 177,234 +0.07(+0.75%)
Jan 28, 2022 9.590 9.606 9.478 9.558 203,565 -0.02(-0.25%)
Jan 27, 2022 9.391 9.582 9.339 9.582 189,940 +0.29(+3.08%)
Jan 26, 2022 9.383 9.434 9.295 9.295 202,459 -0.01(-0.09%)
Jan 25, 2022 9.160 9.478 9.072 9.303 257,333 +0.22(+2.45%)
Jan 24, 2022 9.478 9.478 9.033 9.080 542,628 -0.37(-3.88%)
Jan 21, 2022 9.693 9.693 9.430 9.446 160,218 -0.29(-2.94%)
Jan 20, 2022 9.844 9.852 9.701 9.733 162,167 -0.07(-0.73%)
Jan 19, 2022 9.773 9.884 9.749 9.804 304,738 +0.06(+0.65%)
Jan 18, 2022 9.725 9.804 9.693 9.741 218,932 +0.04(+0.41%)
Jan 14, 2022 9.701 0 -0.02(-0.16%)
Jan 13, 2022 9.741 9.773 9.717 9.717 86,524 -0.02(-0.16%)
Jan 12, 2022 9.733 9.804 9.717 9.733 192,825 -0.01(-0.08%)
Jan 11, 2022 9.741 9.789 9.709 9.741 173,544 -0.01(-0.08%)
Jan 10, 2022 9.749 9.812 9.701 9.749 100,075 -0.06(-0.65%)
Jan 07, 2022 9.669 9.820 9.606 9.812 320,977 +0.18(+1.82%)
Jan 06, 2022 9.534 9.645 9.514 9.637 137,449 +0.13(+1.34%)
Jan 05, 2022 9.526 9.574 9.502 9.510 152,104 -0.04(-0.42%)
Jan 04, 2022 9.534 9.550 9.478 9.550 118,503 +0.06(+0.59%)
Jan 03, 2022 9.478 9.534 9.422 9.494 162,993 -0.04(-0.43%)
Dec 31, 2021 9.313 9.566 9.313 9.535 676,092 +0.21(+2.25%)
Dec 30, 2021 9.321 9.377 9.321 9.325 144,026 +0.01(+0.13%)
Dec 29, 2021 9.337 9.369 9.313 9.313 143,530 -0.02(-0.25%)
Dec 28, 2021 9.377 9.377 9.321 9.337 101,110 +0.00(+0.00%)
Dec 27, 2021 9.337 9.400 9.337 9.337 212,518 +0.01(+0.08%)
Dec 23, 2021 9.305 9.385 9.305 9.329 230,143 +0.01(+0.08%)
Dec 22, 2021 9.282 9.361 9.274 9.321 163,582 +0.04(+0.43%)
Dec 21, 2021 9.282 9.353 9.219 9.282 242,381 +0.03(+0.34%)
Dec 20, 2021 9.290 9.298 9.234 9.250 97,871 -0.04(-0.43%)
Dec 17, 2021 9.298 9.305 9.258 9.290 87,705 +0.00(+0.00%)
Dec 16, 2021 9.313 9.313 9.274 9.290 86,185 -0.01(-0.09%)
Dec 15, 2021 9.337 9.345 9.242 9.298 141,007 -0.01(-0.09%)
Dec 14, 2021 9.290 9.345 9.282 9.305 112,014 -0.01(-0.08%)
Dec 13, 2021 9.369 9.369 9.298 9.313 71,404 -0.02(-0.17%)
Dec 10, 2021 9.361 9.385 9.313 9.329 105,875 -0.01(-0.08%)
Dec 09, 2021 9.305 9.337 9.290 9.337 136,713 +0.04(+0.43%)
Dec 08, 2021 9.298 9.361 9.298 9.298 149,746 -0.03(-0.34%)
Dec 07, 2021 9.250 9.345 9.250 9.329 152,435 +0.08(+0.85%)
Dec 06, 2021 9.290 9.305 9.219 9.250 170,616 -0.07(-0.76%)
Dec 03, 2021 9.361 9.464 9.305 9.321 112,021 -0.06(-0.67%)
Dec 02, 2021 9.385 9.408 9.361 9.385 117,280 -0.02(-0.25%)
Dec 01, 2021 9.479 9.479 9.408 9.408 107,785 -0.05(-0.51%)
Nov 30, 2021 9.472 9.472 9.417 9.457 187,804 -0.01(-0.08%)
Nov 29, 2021 9.535 9.566 9.433 9.464 146,215 -0.07(-0.74%)
Nov 26, 2021 9.551 9.560 9.496 9.535 44,748 -0.05(-0.49%)
Nov 24, 2021 9.496 9.598 9.496 9.582 167,191 +0.06(+0.66%)
Nov 23, 2021 9.488 9.519 9.472 9.519 161,402 +0.06(+0.66%)
Nov 22, 2021 9.480 9.492 9.453 9.457 72,312 -0.02(-0.25%)
Nov 19, 2021 9.527 9.543 9.480 9.480 46,333 -0.03(-0.33%)
Nov 18, 2021 9.519 9.515 9.504 9.512 47,559 -0.01(-0.08%)
Nov 17, 2021 9.527 9.551 9.488 9.519 101,485 -0.01(-0.08%)
Nov 16, 2021 9.504 9.543 9.472 9.527 129,036 +0.02(+0.17%)
Nov 15, 2021 9.519 9.551 9.496 9.512 120,078 +0.01(+0.08%)
Nov 12, 2021 9.519 9.519 9.488 9.504 67,112 -0.01(-0.08%)
Nov 11, 2021 9.504 9.556 9.496 9.512 62,564 +0.01(+0.08%)
Nov 10, 2021 9.535 9.504 69,926 -0.02(-0.25%)
Nov 09, 2021 9.559 9.567 9.527 9.527 64,740 -0.04(-0.41%)
Nov 08, 2021 9.559 9.590 9.545 9.567 94,945 -0.01(-0.08%)
Nov 05, 2021 9.567 9.586 9.567 9.574 122,729 +0.00(+0.00%)
Nov 04, 2021 9.559 9.582 9.559 9.574 104,496 +0.02(+0.16%)
Nov 03, 2021 9.551 9.574 9.535 9.559 187,940 -0.01(-0.08%)
Nov 02, 2021 9.551 9.574 9.535 9.567 120,261 +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.