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 )

10.47 -0.08 (-0.76%)
Streaming Delayed Price Updated: 3:21 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 (%)
May 29, 2015 6.802 6.803 6.690 6.691 177,319 -0.10(-1.43%)
May 28, 2015 6.807 6.807 6.778 6.788 84,619 -0.01(-0.21%)
May 27, 2015 6.812 6.812 6.778 6.802 158,618 +0.04(+0.57%)
May 26, 2015 6.768 6.812 6.753 6.764 116,952 -0.01(-0.21%)
May 22, 2015 6.759 6.778 6.778 6.778 130,070 +0.03(+0.50%)
May 21, 2015 6.730 6.754 6.719 6.744 152,635 +0.02(+0.36%)
May 20, 2015 6.700 6.730 6.696 6.720 135,635 +0.03(+0.44%)
May 19, 2015 6.710 6.715 6.686 6.691 102,237 -0.02(-0.36%)
May 18, 2015 6.657 6.715 6.642 6.715 170,439 +0.06(+0.88%)
May 15, 2015 6.652 6.676 6.632 6.657 232,680 +0.03(+0.51%)
May 14, 2015 6.637 6.657 6.623 6.623 101,800 +0.01(+0.15%)
May 13, 2015 6.637 6.647 6.608 6.613 57,535 -0.02(-0.29%)
May 12, 2015 6.657 6.657 6.623 6.632 110,652 -0.02(-0.36%)
May 11, 2015 6.657 6.666 6.642 6.657 108,473 +0.00(+0.07%)
May 08, 2015 6.666 6.666 6.637 6.652 148,410 +0.02(+0.29%)
May 07, 2015 6.628 6.662 6.623 6.632 200,952 -0.03(-0.51%)
May 06, 2015 6.676 6.676 6.623 6.666 127,327 +0.00(+0.00%)
May 05, 2015 6.671 6.671 6.642 6.666 132,865 +0.00(+0.00%)
May 04, 2015 6.705 6.705 6.646 6.666 233,141 -0.00(-0.07%)
May 01, 2015 6.443 6.715 6.443 6.671 74,560 -0.02(-0.28%)
Apr 30, 2015 6.719 6.719 6.680 6.690 78,769 -0.02(-0.29%)
Apr 29, 2015 6.704 6.709 6.695 6.709 138,463 +0.00(+0.07%)
Apr 28, 2015 6.695 6.709 6.680 6.704 199,246 +0.01(+0.22%)
Apr 27, 2015 6.719 6.733 6.690 6.690 207,281 -0.02(-0.29%)
Apr 24, 2015 6.738 6.738 6.704 6.709 253,197 -0.01(-0.14%)
Apr 23, 2015 6.728 6.733 6.714 6.719 182,618 +0.00(+0.07%)
Apr 22, 2015 6.738 6.738 6.714 6.714 136,864 -0.01(-0.14%)
Apr 21, 2015 6.738 6.743 6.719 6.724 219,084 +0.00(+0.00%)
Apr 20, 2015 6.728 6.738 6.724 6.724 100,061 +0.00(+0.00%)
Apr 17, 2015 6.728 6.728 6.709 6.724 183,686 +0.00(+0.07%)
Apr 16, 2015 6.699 6.719 6.680 6.719 172,317 +0.04(+0.58%)
Apr 15, 2015 6.719 6.724 6.670 6.680 176,112 -0.03(-0.43%)
Apr 14, 2015 6.695 6.709 6.685 6.709 121,527 +0.01(+0.22%)
Apr 13, 2015 6.661 6.699 6.632 6.695 140,641 +0.04(+0.58%)
Apr 10, 2015 6.709 6.714 6.651 6.656 165,000 -0.04(-0.58%)
Apr 09, 2015 6.699 6.719 6.685 6.695 127,500 -0.01(-0.14%)
Apr 08, 2015 6.719 6.719 6.699 6.704 121,217 -0.01(-0.14%)
Apr 07, 2015 6.695 6.719 6.695 6.714 149,763 +0.03(+0.51%)
Apr 06, 2015 6.709 6.709 6.666 6.680 101,431 -0.01(-0.22%)
Apr 02, 2015 6.699 6.695 6.695 6.695 147,508 +0.00(+0.07%)
Apr 01, 2015 6.685 6.690 6.675 6.690 91,041 +0.05(+0.74%)
Mar 31, 2015 6.655 6.693 6.640 6.640 151,363 +0.00(+0.00%)
Mar 30, 2015 6.660 6.674 6.636 6.640 158,779 +0.01(+0.15%)
Mar 27, 2015 6.669 6.684 6.631 6.631 136,319 -0.01(-0.14%)
Mar 26, 2015 6.684 6.684 6.640 6.640 172,495 -0.04(-0.65%)
Mar 25, 2015 6.674 6.684 6.660 6.684 249,487 +0.04(+0.65%)
Mar 24, 2015 6.636 6.640 6.608 6.640 240,022 +0.03(+0.44%)
Mar 23, 2015 6.578 6.626 6.568 6.612 130,385 +0.03(+0.44%)
Mar 20, 2015 6.568 6.583 6.559 6.583 68,879 +0.02(+0.37%)
Mar 19, 2015 6.588 6.588 6.549 6.559 104,314 -0.00(-0.07%)
Mar 18, 2015 6.597 6.597 6.539 6.564 114,338 -0.03(-0.44%)
Mar 17, 2015 6.602 6.612 6.559 6.592 191,911 +0.00(+0.00%)
Mar 16, 2015 6.588 6.607 6.544 6.592 157,136 +0.04(+0.59%)
Mar 13, 2015 6.530 6.554 6.497 6.554 185,403 +0.05(+0.74%)
Mar 12, 2015 6.564 6.597 6.506 6.506 202,833 -0.04(-0.59%)
Mar 11, 2015 6.602 6.612 6.539 6.544 167,462 -0.05(-0.73%)
Mar 10, 2015 6.549 6.592 6.544 6.592 199,138 +0.03(+0.51%)
Mar 09, 2015 6.554 6.564 6.535 6.559 176,182 +0.01(+0.22%)
Mar 06, 2015 6.477 6.544 6.463 6.544 219,163 +0.05(+0.74%)
Mar 05, 2015 6.530 6.530 6.496 6.496 151,925 -0.03(-0.52%)
Mar 04, 2015 6.501 6.530 6.477 6.530 146,507 +0.05(+0.74%)
Mar 03, 2015 6.463 6.487 6.443 6.482 155,595 +0.01(+0.22%)
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.