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%)
Streaming Delayed Price Updated: 2:11 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 (%)
Sep 29, 2017 7.639 7.639 7.582 7.616 193,781 -0.01(-0.07%)
Sep 28, 2017 7.543 7.622 7.537 7.622 251,248 +0.07(+0.97%)
Sep 27, 2017 7.560 7.560 7.509 7.548 89,128 +0.02(+0.30%)
Sep 26, 2017 7.514 7.526 7.481 7.526 55,915 +0.02(+0.23%)
Sep 25, 2017 7.492 7.514 7.486 7.509 89,875 +0.01(+0.15%)
Sep 22, 2017 7.430 7.503 7.430 7.497 188,187 +0.06(+0.84%)
Sep 21, 2017 7.481 7.492 7.418 7.435 131,153 -0.03(-0.38%)
Sep 20, 2017 7.452 7.486 7.452 7.464 150,938 +0.00(+0.00%)
Sep 19, 2017 7.481 7.481 7.452 7.464 195,202 -0.01(-0.08%)
Sep 18, 2017 7.509 7.520 7.458 7.469 153,329 -0.05(-0.68%)
Sep 15, 2017 7.548 7.554 7.509 7.520 122,351 -0.02(-0.22%)
Sep 14, 2017 7.543 7.543 7.510 7.537 76,743 +0.03(+0.38%)
Sep 13, 2017 7.497 7.537 7.497 7.509 114,104 +0.00(+0.00%)
Sep 12, 2017 7.565 7.577 7.509 7.509 80,039 -0.03(-0.37%)
Sep 11, 2017 7.548 7.565 7.526 7.537 76,270 +0.00(+0.00%)
Sep 08, 2017 7.616 7.616 7.531 7.537 146,580 -0.08(-1.11%)
Sep 07, 2017 7.565 7.622 7.526 7.622 290,370 +0.07(+0.97%)
Sep 06, 2017 7.509 7.554 7.481 7.548 180,466 +0.03(+0.45%)
Sep 05, 2017 7.554 7.554 7.475 7.514 69,036 -0.05(-0.60%)
Sep 01, 2017 7.509 7.560 7.495 7.560 206,242 +0.05(+0.72%)
Aug 31, 2017 7.522 7.522 7.471 7.505 134,837 +0.03(+0.38%)
Aug 30, 2017 7.466 7.477 7.455 7.477 151,642 +0.02(+0.23%)
Aug 29, 2017 7.477 7.500 7.455 7.460 90,348 -0.05(-0.67%)
Aug 28, 2017 7.466 7.511 7.449 7.511 83,639 +0.05(+0.68%)
Aug 25, 2017 7.471 7.477 7.449 7.460 75,376 -0.01(-0.08%)
Aug 24, 2017 7.477 7.477 7.443 7.466 128,474 -0.01(-0.15%)
Aug 23, 2017 7.449 7.477 7.449 7.477 105,145 +0.00(+0.00%)
Aug 22, 2017 7.460 7.477 7.432 7.477 131,746 +0.02(+0.30%)
Aug 21, 2017 7.438 7.466 7.415 7.455 128,911 +0.01(+0.15%)
Aug 18, 2017 7.443 7.449 7.427 7.443 133,861 +0.01(+0.08%)
Aug 17, 2017 7.443 7.449 7.415 7.438 245,213 -0.01(-0.08%)
Aug 16, 2017 7.438 7.449 7.421 7.443 229,890 +0.02(+0.23%)
Aug 15, 2017 7.438 7.466 7.415 7.427 151,708 -0.01(-0.15%)
Aug 14, 2017 7.443 7.488 7.432 7.438 153,059 +0.01(+0.08%)
Aug 11, 2017 7.342 7.471 7.342 7.432 306,933 +0.00(+0.00%)
Aug 10, 2017 7.455 7.463 7.398 7.432 127,611 -0.06(-0.82%)
Aug 09, 2017 7.511 7.516 7.432 7.494 168,188 -0.01(-0.15%)
Aug 08, 2017 7.516 7.516 7.477 7.505 99,943 +0.01(+0.15%)
Aug 07, 2017 7.494 7.519 7.483 7.494 85,496 -0.02(-0.30%)
Aug 04, 2017 7.477 7.516 7.466 7.516 210,836 +0.03(+0.45%)
Aug 03, 2017 7.550 7.550 7.438 7.483 487,552 -0.06(-0.75%)
Aug 02, 2017 7.573 7.573 7.500 7.539 225,460 -0.02(-0.30%)
Aug 01, 2017 7.561 7.578 7.533 7.561 94,138 -0.00(-0.03%)
Jul 31, 2017 7.485 7.563 7.485 7.563 115,793 +0.08(+1.05%)
Jul 28, 2017 7.491 7.508 7.474 7.485 64,223 +0.00(+0.00%)
Jul 27, 2017 7.496 7.496 7.468 7.485 150,289 -0.01(-0.07%)
Jul 26, 2017 7.491 7.524 7.485 7.491 113,943 +0.01(+0.15%)
Jul 25, 2017 7.485 7.519 7.480 7.480 87,554 +0.01(+0.07%)
Jul 24, 2017 7.547 7.547 7.468 7.474 187,610 -0.06(-0.74%)
Jul 21, 2017 7.530 7.536 7.491 7.530 143,930 +0.02(+0.22%)
Jul 20, 2017 7.524 7.530 7.485 7.513 209,620 -0.03(-0.44%)
Jul 19, 2017 7.502 7.547 7.494 7.547 188,052 +0.04(+0.60%)
Jul 18, 2017 7.480 7.513 7.480 7.502 142,321 +0.02(+0.22%)
Jul 17, 2017 7.474 7.496 7.440 7.485 105,542 -0.01(-0.15%)
Jul 14, 2017 7.446 7.496 7.424 7.496 90,697 +0.04(+0.60%)
Jul 13, 2017 7.435 7.479 7.429 7.452 136,628 +0.01(+0.15%)
Jul 12, 2017 7.418 7.452 7.418 7.440 117,599 +0.03(+0.38%)
Jul 11, 2017 7.429 7.452 7.413 7.413 124,767 -0.01(-0.15%)
Jul 10, 2017 7.407 7.457 7.407 7.424 112,952 +0.00(+0.00%)
Jul 07, 2017 7.396 7.435 7.385 7.424 139,338 +0.03(+0.38%)
Jul 06, 2017 7.407 7.422 7.385 7.396 91,500 -0.03(-0.45%)
Jul 05, 2017 7.429 7.452 7.413 7.429 111,524 +0.01(+0.15%)
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.