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 -0.00 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Dec 31, 2014 6.054 6.154 6.154 6.154 625,589 +0.09(+1.56%)
Dec 30, 2014 6.102 6.106 6.007 6.059 702,577 -0.05(-0.77%)
Dec 29, 2014 6.102 6.149 6.083 6.106 447,851 -0.02(-0.31%)
Dec 26, 2014 6.130 6.153 6.108 6.125 169,080 -0.02(-0.31%)
Dec 24, 2014 6.083 6.144 6.144 6.144 357,721 +0.07(+1.09%)
Dec 23, 2014 6.054 6.182 6.054 6.078 598,984 +0.02(+0.39%)
Dec 22, 2014 6.149 6.163 6.054 6.054 429,739 -0.08(-1.31%)
Dec 19, 2014 6.078 6.158 6.078 6.135 358,429 +0.05(+0.78%)
Dec 18, 2014 6.125 6.134 6.068 6.087 405,971 -0.00(-0.08%)
Dec 17, 2014 5.974 6.111 5.974 6.092 324,788 +0.11(+1.82%)
Dec 16, 2014 6.021 6.054 5.983 5.983 228,725 -0.07(-1.17%)
Dec 15, 2014 6.149 6.149 6.031 6.054 283,513 -0.06(-0.93%)
Dec 12, 2014 6.177 6.196 6.073 6.111 326,486 -0.14(-2.27%)
Dec 11, 2014 6.258 6.286 6.248 6.253 394,609 -0.01(-0.23%)
Dec 10, 2014 6.253 6.267 6.182 6.267 544,247 -0.02(-0.30%)
Dec 09, 2014 6.139 6.286 6.139 6.286 932,895 +0.11(+1.84%)
Dec 08, 2014 6.154 6.173 6.149 6.173 374,047 -0.00(-0.08%)
Dec 05, 2014 6.182 6.191 6.173 6.177 300,430 -0.01(-0.23%)
Dec 04, 2014 6.168 6.201 6.163 6.191 300,576 +0.01(+0.15%)
Dec 03, 2014 6.154 6.191 6.154 6.182 323,830 +0.02(+0.38%)
Dec 02, 2014 6.168 6.173 6.144 6.158 264,102 -0.01(-0.15%)
Dec 01, 2014 6.168 6.177 6.168 6.168 116,047 -0.00(-0.02%)
Nov 28, 2014 6.173 6.178 6.150 6.169 106,177 +0.00(+0.08%)
Nov 26, 2014 6.164 6.164 6.164 6.164 167,041 +0.01(+0.15%)
Nov 25, 2014 6.164 6.173 6.146 6.155 199,317 +0.00(+0.08%)
Nov 24, 2014 6.141 6.150 6.136 6.150 251,991 +0.01(+0.15%)
Nov 21, 2014 6.155 6.169 6.117 6.141 661,075 -0.01(-0.15%)
Nov 20, 2014 6.126 6.155 6.108 6.150 264,276 +0.02(+0.31%)
Nov 19, 2014 6.141 6.150 6.098 6.131 406,532 -0.00(-0.08%)
Nov 18, 2014 6.136 6.153 6.126 6.136 284,406 +0.00(+0.00%)
Nov 17, 2014 6.155 6.169 6.136 6.136 205,023 -0.04(-0.61%)
Nov 14, 2014 6.150 6.173 6.136 6.173 317,481 +0.01(+0.23%)
Nov 13, 2014 6.141 6.173 6.141 6.159 294,044 +0.00(+0.08%)
Nov 12, 2014 6.117 6.155 6.098 6.155 252,212 +0.03(+0.54%)
Nov 11, 2014 6.079 6.122 6.079 6.122 522,237 +0.02(+0.39%)
Nov 10, 2014 6.117 6.126 6.098 6.098 172,369 -0.03(-0.45%)
Nov 07, 2014 6.112 6.130 6.108 6.126 124,567 -0.01(-0.09%)
Nov 06, 2014 6.150 6.150 6.103 6.131 207,969 -0.00(-0.08%)
Nov 05, 2014 6.164 6.173 6.131 6.136 235,155 -0.03(-0.53%)
Nov 04, 2014 6.178 6.188 6.164 6.169 106,503 -0.02(-0.38%)
Nov 03, 2014 6.216 6.216 6.188 6.192 162,466 -0.01(-0.17%)
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%)
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.