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 )

10.52 -0.03 (-0.28%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Feb 28, 2018 7.539 7.562 7.504 7.551 217,063 +0.03(+0.46%)
Feb 27, 2018 7.527 7.527 7.481 7.516 182,132 +0.01(+0.15%)
Feb 26, 2018 7.516 7.539 7.458 7.504 217,010 +0.01(+0.08%)
Feb 23, 2018 7.527 7.527 7.487 7.499 130,190 -0.02(-0.23%)
Feb 22, 2018 7.487 7.516 7.487 7.516 102,659 +0.03(+0.39%)
Feb 21, 2018 7.475 7.500 7.470 7.487 136,922 +0.01(+0.08%)
Feb 20, 2018 7.493 7.504 7.470 7.481 116,980 +0.01(+0.15%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.23%)
Feb 15, 2018 7.493 7.504 7.470 7.487 115,302 +0.01(+0.08%)
Feb 14, 2018 7.429 7.481 7.429 7.481 178,578 +0.03(+0.47%)
Feb 13, 2018 7.423 7.458 7.418 7.446 151,755 -0.02(-0.23%)
Feb 12, 2018 7.406 7.464 7.406 7.464 98,715 +0.08(+1.02%)
Feb 09, 2018 7.412 7.452 7.360 7.389 497,106 -0.02(-0.23%)
Feb 08, 2018 7.423 7.452 7.406 7.406 291,634 -0.02(-0.23%)
Feb 07, 2018 7.423 7.423 7.412 7.423 148,370 +0.02(+0.31%)
Feb 06, 2018 7.400 7.435 7.394 7.400 211,211 -0.01(-0.09%)
Feb 05, 2018 7.452 7.458 7.406 7.407 101,598 -0.05(-0.61%)
Feb 02, 2018 7.446 7.464 7.423 7.452 177,379 +0.01(+0.08%)
Feb 01, 2018 7.452 7.470 7.423 7.446 228,493 +0.03(+0.34%)
Jan 31, 2018 7.439 7.467 7.410 7.421 167,464 -0.01(-0.08%)
Jan 30, 2018 7.450 7.462 7.398 7.427 210,850 -0.04(-0.54%)
Jan 29, 2018 7.450 7.473 7.418 7.467 357,995 +0.03(+0.39%)
Jan 26, 2018 7.473 7.473 7.439 7.439 167,073 -0.02(-0.31%)
Jan 25, 2018 7.456 7.473 7.433 7.462 228,052 +0.01(+0.15%)
Jan 24, 2018 7.433 7.473 7.433 7.450 194,256 +0.02(+0.23%)
Jan 23, 2018 7.416 7.439 7.404 7.433 312,128 +0.04(+0.55%)
Jan 22, 2018 7.369 7.404 7.358 7.393 280,001 +0.06(+0.79%)
Jan 19, 2018 7.346 7.358 7.318 7.335 262,724 -0.03(-0.47%)
Jan 18, 2018 7.404 7.404 7.358 7.369 178,712 -0.02(-0.31%)
Jan 17, 2018 7.416 7.421 7.381 7.393 216,547 -0.01(-0.16%)
Jan 16, 2018 7.381 7.416 7.381 7.404 207,659 +0.02(+0.31%)
Jan 12, 2018 7.381 7.381 7.381 0 +0.01(+0.16%)
Jan 11, 2018 7.369 7.393 7.369 7.369 295,666 +0.00(+0.00%)
Jan 10, 2018 7.369 343,995 -0.03(-0.47%)
Jan 09, 2018 7.398 7.410 7.387 7.404 173,628 +0.00(+0.00%)
Jan 08, 2018 7.433 7.433 7.387 7.404 196,060 -0.02(-0.23%)
Jan 05, 2018 7.444 7.444 7.410 7.421 131,107 -0.01(-0.15%)
Jan 04, 2018 7.427 7.441 7.421 7.433 135,288 +0.01(+0.16%)
Jan 03, 2018 7.410 7.433 7.398 7.421 119,873 +0.02(+0.31%)
Jan 02, 2018 7.404 7.416 7.387 7.398 175,417 +0.01(+0.11%)
Dec 29, 2017 7.390 7.390 7.390 0 +0.01(+0.16%)
Dec 28, 2017 7.385 7.390 7.345 7.379 316,222 -0.01(-0.08%)
Dec 27, 2017 7.402 7.402 7.368 7.385 156,830 -0.02(-0.31%)
Dec 26, 2017 7.368 7.419 7.368 7.408 165,063 +0.04(+0.54%)
Dec 22, 2017 7.368 7.396 7.350 7.368 291,262 +0.01(+0.16%)
Dec 21, 2017 7.402 7.408 7.345 7.356 310,454 -0.05(-0.70%)
Dec 20, 2017 7.390 7.436 7.390 7.408 258,902 +0.01(+0.08%)
Dec 19, 2017 7.390 7.408 7.385 7.402 144,821 +0.01(+0.08%)
Dec 18, 2017 7.436 7.442 7.396 7.396 170,275 -0.01(-0.08%)
Dec 15, 2017 7.431 7.459 7.396 7.402 306,628 -0.03(-0.39%)
Dec 14, 2017 7.448 7.471 7.419 7.431 429,049 -0.04(-0.54%)
Dec 13, 2017 7.459 7.482 7.431 7.471 428,691 +0.01(+0.08%)
Dec 12, 2017 7.476 7.482 7.454 7.465 235,358 -0.02(-0.23%)
Dec 11, 2017 7.482 7.494 7.465 7.482 190,991 -0.02(-0.23%)
Dec 08, 2017 7.471 7.505 7.454 7.499 201,732 +0.02(+0.31%)
Dec 07, 2017 7.454 7.482 7.448 7.476 249,269 +0.00(+0.00%)
Dec 06, 2017 7.476 7.482 7.436 7.476 293,938 +0.02(+0.23%)
Dec 05, 2017 7.396 7.459 7.390 7.459 329,263 +0.05(+0.70%)
Dec 04, 2017 7.368 7.408 7.368 7.408 271,355 +0.05(+0.70%)
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.