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 )

10.43 -0.01 (-0.10%)
Streaming Delayed Price Updated: 1:33 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 30, 2019 7.657 7.676 7.638 7.644 75,015 -0.01(-0.08%)
Sep 27, 2019 7.644 7.682 7.644 7.651 99,212 -0.01(-0.17%)
Sep 26, 2019 7.631 7.670 7.631 7.663 153,163 +0.02(+0.25%)
Sep 25, 2019 7.644 7.663 7.631 7.644 160,732 -0.01(-0.08%)
Sep 24, 2019 7.631 7.663 7.619 7.651 95,498 +0.04(+0.50%)
Sep 23, 2019 7.606 7.654 7.606 7.612 335,925 +0.01(+0.17%)
Sep 20, 2019 7.593 7.612 7.575 7.600 128,411 +0.03(+0.42%)
Sep 19, 2019 7.561 7.574 7.549 7.568 109,361 +0.01(+0.17%)
Sep 18, 2019 7.568 7.574 7.542 7.555 58,195 +0.00(+0.00%)
Sep 17, 2019 7.555 7.568 7.549 7.555 71,411 +0.01(+0.08%)
Sep 16, 2019 7.542 7.574 7.539 7.549 99,633 -0.01(-0.08%)
Sep 13, 2019 7.542 7.574 7.542 7.555 76,450 +0.02(+0.25%)
Sep 12, 2019 7.504 7.542 7.491 7.536 80,974 +0.04(+0.60%)
Sep 11, 2019 7.479 7.510 7.479 7.491 69,152 +0.02(+0.26%)
Sep 10, 2019 7.479 7.491 7.440 7.472 129,722 +0.01(+0.09%)
Sep 09, 2019 7.440 7.479 7.440 7.466 196,331 +0.02(+0.26%)
Sep 06, 2019 7.453 7.453 7.415 7.447 145,051 -0.01(-0.09%)
Sep 05, 2019 7.447 7.483 7.434 7.453 158,010 +0.01(+0.09%)
Sep 04, 2019 7.434 7.466 7.434 7.447 129,022 +0.02(+0.26%)
Sep 03, 2019 7.440 7.440 7.370 7.428 147,334 +0.01(+0.12%)
Aug 30, 2019 7.406 7.438 7.394 7.419 53,394 +0.01(+0.09%)
Aug 29, 2019 7.394 7.425 7.394 7.413 116,165 +0.00(+0.00%)
Aug 28, 2019 7.400 7.463 7.394 7.413 72,389 +0.00(+0.00%)
Aug 27, 2019 7.444 7.451 7.381 7.413 83,368 -0.01(-0.09%)
Aug 26, 2019 7.470 7.482 7.413 7.419 98,867 -0.03(-0.34%)
Aug 23, 2019 7.476 7.476 7.425 7.444 72,351 -0.02(-0.28%)
Aug 22, 2019 7.451 7.489 7.451 7.465 105,823 +0.00(+0.02%)
Aug 21, 2019 7.463 7.482 7.463 7.463 43,644 +0.01(+0.17%)
Aug 20, 2019 7.470 7.476 7.438 7.451 106,532 +0.01(+0.17%)
Aug 19, 2019 7.419 7.482 7.419 7.438 195,457 +0.03(+0.43%)
Aug 16, 2019 7.400 7.419 7.368 7.406 78,196 +0.04(+0.60%)
Aug 15, 2019 7.451 7.451 7.356 7.362 102,537 -0.04(-0.51%)
Aug 14, 2019 7.438 7.438 7.368 7.400 121,040 -0.05(-0.68%)
Aug 13, 2019 7.457 7.495 7.444 7.451 101,609 +0.00(+0.00%)
Aug 12, 2019 7.527 7.527 7.413 7.451 128,024 -0.06(-0.76%)
Aug 09, 2019 7.527 7.558 7.495 7.508 54,500 -0.03(-0.42%)
Aug 08, 2019 7.520 7.565 7.508 7.539 116,767 +0.02(+0.25%)
Aug 07, 2019 7.565 7.565 7.501 7.520 107,140 -0.03(-0.42%)
Aug 06, 2019 7.590 7.596 7.520 7.552 113,652 +0.01(+0.17%)
Aug 05, 2019 7.603 7.603 7.508 7.539 53,071 -0.06(-0.83%)
Aug 02, 2019 7.603 7.609 7.571 7.603 60,977 -0.03(-0.33%)
Aug 01, 2019 7.666 7.666 7.603 7.628 62,002 +0.00(+0.03%)
Jul 31, 2019 7.588 7.651 7.583 7.626 107,654 +0.03(+0.41%)
Jul 30, 2019 7.594 7.600 7.563 7.594 66,543 +0.01(+0.08%)
Jul 29, 2019 7.600 7.600 7.575 7.588 87,814 +0.01(+0.08%)
Jul 26, 2019 7.569 7.594 7.544 7.582 60,396 +0.03(+0.33%)
Jul 25, 2019 7.613 7.626 7.538 7.556 139,151 -0.04(-0.58%)
Jul 24, 2019 7.676 7.676 7.588 7.600 99,361 -0.06(-0.82%)
Jul 23, 2019 7.689 7.698 7.645 7.663 285,977 -0.01(-0.08%)
Jul 22, 2019 7.645 7.676 7.638 7.670 173,349 +0.02(+0.25%)
Jul 19, 2019 7.638 7.676 7.626 7.651 409,263 +0.00(+0.00%)
Jul 18, 2019 7.607 7.657 7.607 7.651 219,283 +0.03(+0.41%)
Jul 17, 2019 7.619 7.661 7.588 7.619 122,751 -0.02(-0.25%)
Jul 16, 2019 7.619 7.651 7.613 7.638 91,239 +0.04(+0.50%)
Jul 15, 2019 7.607 7.613 7.588 7.600 85,756 -0.01(-0.17%)
Jul 12, 2019 7.626 7.626 7.582 7.613 48,634 +0.01(+0.17%)
Jul 11, 2019 7.588 7.670 7.556 7.600 282,273 +0.04(+0.58%)
Jul 10, 2019 7.512 7.563 7.506 7.556 170,836 +0.04(+0.59%)
Jul 09, 2019 7.519 7.519 7.487 7.512 68,430 +0.01(+0.08%)
Jul 08, 2019 7.475 7.512 7.475 7.506 192,382 +0.03(+0.34%)
Jul 05, 2019 7.481 7.494 7.462 7.481 77,402 -0.03(-0.34%)
Jul 03, 2019 7.531 7.531 7.481 7.506 131,917 +0.01(+0.08%)
Jul 02, 2019 7.500 7.525 7.481 7.500 171,966 -0.01(-0.17%)
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.