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 )

10.57 +0.02 (+0.18%)
Streaming Delayed Price Updated: 9:42 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 (%)
Jul 31, 2019 7.588 7.651 7.584 7.626 107,649 +0.03(+0.41%)
Jul 30, 2019 7.595 7.601 7.563 7.595 66,540 +0.01(+0.08%)
Jul 29, 2019 7.601 7.601 7.576 7.588 87,810 +0.01(+0.08%)
Jul 26, 2019 7.569 7.595 7.544 7.582 60,393 +0.03(+0.33%)
Jul 25, 2019 7.613 7.626 7.538 7.557 139,145 -0.04(-0.58%)
Jul 24, 2019 7.676 7.676 7.588 7.601 99,356 -0.06(-0.82%)
Jul 23, 2019 7.689 7.698 7.645 7.664 285,964 -0.01(-0.08%)
Jul 22, 2019 7.645 7.676 7.639 7.670 173,342 +0.02(+0.25%)
Jul 19, 2019 7.639 7.676 7.626 7.651 409,245 +0.00(+0.00%)
Jul 18, 2019 7.607 7.657 7.607 7.651 219,274 +0.03(+0.41%)
Jul 17, 2019 7.620 7.662 7.588 7.620 122,746 -0.02(-0.25%)
Jul 16, 2019 7.620 7.651 7.613 7.639 91,235 +0.04(+0.50%)
Jul 15, 2019 7.607 7.613 7.588 7.601 85,752 -0.01(-0.17%)
Jul 12, 2019 7.626 7.626 7.582 7.613 48,632 +0.01(+0.17%)
Jul 11, 2019 7.588 7.670 7.557 7.601 282,261 +0.04(+0.58%)
Jul 10, 2019 7.513 7.563 7.506 7.557 170,829 +0.04(+0.59%)
Jul 09, 2019 7.519 7.519 7.488 7.513 68,427 +0.01(+0.08%)
Jul 08, 2019 7.475 7.513 7.475 7.506 192,374 +0.03(+0.34%)
Jul 05, 2019 7.481 7.494 7.462 7.481 77,399 -0.03(-0.34%)
Jul 03, 2019 7.532 7.532 7.481 7.506 131,912 +0.01(+0.08%)
Jul 02, 2019 7.500 7.525 7.481 7.500 171,959 -0.01(-0.17%)
Jul 01, 2019 7.525 7.532 7.481 7.513 122,047 -0.03(-0.37%)
Jun 28, 2019 7.453 7.540 7.440 7.540 145,426 +0.09(+1.18%)
Jun 27, 2019 7.440 7.484 7.440 7.453 64,831 -0.01(-0.08%)
Jun 26, 2019 7.459 7.465 7.434 7.459 71,137 +0.01(+0.17%)
Jun 25, 2019 7.465 7.496 7.446 7.446 97,699 -0.04(-0.50%)
Jun 24, 2019 7.503 7.509 7.459 7.484 105,875 +0.02(+0.25%)
Jun 21, 2019 7.459 7.496 7.458 7.465 64,882 +0.00(+0.00%)
Jun 20, 2019 7.528 7.534 7.371 7.465 159,623 -0.03(-0.42%)
Jun 19, 2019 7.496 7.515 7.478 7.496 81,336 -0.01(-0.17%)
Jun 18, 2019 7.528 7.572 7.503 7.509 109,691 -0.02(-0.25%)
Jun 17, 2019 7.521 7.553 7.496 7.528 70,625 +0.04(+0.59%)
Jun 14, 2019 7.534 7.534 7.459 7.484 104,834 -0.04(-0.50%)
Jun 13, 2019 7.534 7.534 7.478 7.521 68,962 +0.01(+0.08%)
Jun 12, 2019 7.484 7.521 7.465 7.515 515,347 +0.02(+0.25%)
Jun 11, 2019 7.515 7.515 7.453 7.496 128,876 +0.01(+0.17%)
Jun 10, 2019 7.484 7.496 7.453 7.484 56,911 +0.00(+0.00%)
Jun 07, 2019 7.471 7.509 7.471 7.484 63,284 +0.01(+0.17%)
Jun 06, 2019 7.496 7.496 7.446 7.471 85,051 +0.03(+0.34%)
Jun 05, 2019 7.471 7.484 7.446 7.446 65,150 +0.00(+0.00%)
Jun 04, 2019 7.421 7.461 7.411 7.446 97,748 +0.03(+0.42%)
Jun 03, 2019 7.459 7.462 7.390 7.415 71,837 -0.04(-0.57%)
May 31, 2019 7.507 7.513 7.457 7.457 362,419 -0.07(-0.99%)
May 30, 2019 7.495 7.532 7.476 7.532 282,576 +0.04(+0.58%)
May 29, 2019 7.501 7.532 7.482 7.488 118,535 -0.02(-0.33%)
May 28, 2019 7.495 7.526 7.495 7.513 62,848 +0.02(+0.25%)
May 24, 2019 7.526 7.526 7.482 7.495 77,592 +0.01(+0.17%)
May 23, 2019 7.495 7.501 7.470 7.482 106,086 -0.02(-0.33%)
May 22, 2019 7.513 7.541 7.507 7.507 56,692 -0.02(-0.25%)
May 21, 2019 7.501 7.532 7.495 7.526 119,362 +0.04(+0.58%)
May 20, 2019 7.488 7.507 7.470 7.482 104,860 -0.03(-0.41%)
May 17, 2019 7.569 7.569 7.495 7.513 54,298 -0.07(-0.90%)
May 16, 2019 7.588 7.588 7.538 7.582 67,955 +0.02(+0.25%)
May 15, 2019 7.526 7.576 7.526 7.563 454,221 +0.04(+0.50%)
May 14, 2019 7.507 7.526 7.501 7.526 70,668 +0.03(+0.42%)
May 13, 2019 7.507 7.507 7.482 7.495 193,892 -0.04(-0.50%)
May 10, 2019 7.501 7.532 7.495 7.532 105,384 +0.04(+0.50%)
May 09, 2019 7.507 7.513 7.488 7.495 83,743 -0.02(-0.33%)
May 08, 2019 7.507 7.538 7.507 7.520 104,637 +0.00(+0.00%)
May 07, 2019 7.532 7.541 7.510 7.520 104,190 -0.02(-0.33%)
May 06, 2019 7.513 7.557 7.513 7.544 60,976 -0.02(-0.25%)
May 03, 2019 7.544 7.576 7.544 7.563 94,781 +0.02(+0.33%)
May 02, 2019 7.532 7.557 7.532 7.538 81,804 +0.01(+0.08%)
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.