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 )

10.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 30, 2020 7.546 7.547 7.376 7.439 430,745 -0.08(-1.04%)
Oct 29, 2020 7.489 7.553 7.475 7.517 121,412 +0.01(+0.19%)
Oct 28, 2020 7.631 7.631 7.475 7.503 213,330 -0.13(-1.76%)
Oct 27, 2020 7.623 7.669 7.581 7.638 67,183 +0.04(+0.47%)
Oct 26, 2020 7.645 7.652 7.581 7.602 137,362 -0.06(-0.74%)
Oct 23, 2020 7.680 7.687 7.659 7.659 87,307 -0.01(-0.09%)
Oct 22, 2020 7.666 7.687 7.638 7.666 137,245 -0.01(-0.18%)
Oct 21, 2020 7.687 7.703 7.666 7.680 192,150 -0.02(-0.23%)
Oct 20, 2020 7.680 7.701 7.669 7.698 51,851 +0.02(+0.23%)
Oct 19, 2020 7.694 7.708 7.666 7.680 77,715 +0.00(+0.00%)
Oct 16, 2020 7.708 7.715 7.659 7.680 142,545 -0.02(-0.28%)
Oct 15, 2020 7.737 7.737 7.669 7.701 229,986 -0.04(-0.46%)
Oct 14, 2020 7.715 7.751 7.715 7.737 115,012 -0.01(-0.09%)
Oct 13, 2020 7.737 7.751 7.701 7.744 94,515 +0.00(+0.00%)
Oct 12, 2020 7.744 7.772 7.737 7.744 80,630 -0.01(-0.18%)
Oct 09, 2020 7.751 7.758 7.737 7.758 89,144 +0.03(+0.37%)
Oct 08, 2020 7.744 7.765 7.730 7.730 84,774 +0.00(+0.00%)
Oct 07, 2020 7.765 7.765 7.715 7.730 142,575 +0.00(+0.00%)
Oct 06, 2020 7.730 7.758 7.715 7.730 164,922 -0.01(-0.18%)
Oct 05, 2020 7.730 7.765 7.701 7.744 71,332 -0.01(-0.09%)
Oct 02, 2020 7.687 7.751 7.687 7.751 77,842 +0.05(+0.64%)
Oct 01, 2020 7.708 7.730 7.645 7.701 118,108 +0.01(+0.14%)
Sep 30, 2020 7.761 7.761 7.691 7.691 249,210 -0.05(-0.63%)
Sep 29, 2020 7.747 7.761 7.715 7.740 153,126 -0.02(-0.27%)
Sep 28, 2020 7.747 7.810 7.719 7.761 113,663 +0.03(+0.36%)
Sep 25, 2020 7.726 7.754 7.715 7.733 100,988 +0.00(+0.00%)
Sep 24, 2020 7.740 7.764 7.670 7.733 86,016 +0.02(+0.27%)
Sep 23, 2020 7.803 7.831 7.712 7.712 223,466 -0.11(-1.35%)
Sep 22, 2020 7.810 7.827 7.789 7.817 65,455 +0.01(+0.09%)
Sep 21, 2020 7.852 7.852 7.768 7.810 193,774 -0.04(-0.54%)
Sep 18, 2020 7.824 7.852 7.811 7.852 94,570 +0.01(+0.18%)
Sep 17, 2020 7.810 7.845 7.810 7.838 77,118 -0.01(-0.18%)
Sep 16, 2020 7.838 7.859 7.817 7.852 91,422 +0.04(+0.45%)
Sep 15, 2020 7.887 7.905 7.810 7.817 278,128 -0.04(-0.45%)
Sep 14, 2020 7.810 7.915 7.810 7.852 356,940 +0.04(+0.45%)
Sep 11, 2020 7.831 7.838 7.797 7.817 95,711 -0.01(-0.18%)
Sep 10, 2020 7.803 7.838 7.803 7.831 92,901 +0.03(+0.36%)
Sep 09, 2020 7.810 7.815 7.789 7.803 28,950 +0.02(+0.27%)
Sep 08, 2020 7.761 7.803 7.730 7.782 89,047 -0.02(-0.27%)
Sep 04, 2020 7.782 7.824 7.726 7.803 103,271 +0.01(+0.18%)
Sep 03, 2020 7.782 7.810 7.747 7.789 136,193 -0.03(-0.36%)
Sep 02, 2020 7.803 7.817 7.768 7.817 73,188 +0.00(+0.00%)
Sep 01, 2020 7.803 7.817 7.754 7.817 131,532 +0.03(+0.41%)
Aug 31, 2020 7.813 7.820 7.751 7.785 236,418 -0.01(-0.18%)
Aug 28, 2020 7.778 7.806 7.765 7.799 159,683 +0.04(+0.54%)
Aug 27, 2020 7.778 7.778 7.737 7.758 158,499 -0.01(-0.18%)
Aug 26, 2020 7.751 7.792 7.751 7.771 106,848 +0.03(+0.36%)
Aug 25, 2020 7.778 7.778 7.737 7.744 197,530 -0.01(-0.18%)
Aug 24, 2020 7.806 7.806 7.744 7.758 146,190 -0.03(-0.45%)
Aug 21, 2020 7.785 7.810 7.751 7.792 150,755 +0.01(+0.18%)
Aug 20, 2020 7.799 7.799 7.758 7.778 181,939 +0.01(+0.18%)
Aug 19, 2020 7.737 7.778 7.730 7.765 157,150 +0.01(+0.09%)
Aug 18, 2020 7.730 7.765 7.712 7.757 153,874 +0.03(+0.36%)
Aug 17, 2020 7.688 7.730 7.654 7.730 137,965 +0.08(+1.00%)
Aug 14, 2020 7.653 7.667 7.639 7.653 75,161 +0.01(+0.09%)
Aug 13, 2020 7.653 7.681 7.612 7.646 102,691 +0.01(+0.09%)
Aug 12, 2020 7.681 7.681 7.626 7.639 125,723 -0.01(-0.18%)
Aug 11, 2020 7.653 7.702 7.633 7.653 151,367 -0.01(-0.18%)
Aug 10, 2020 7.570 7.674 7.570 7.667 289,560 +0.08(+1.01%)
Aug 07, 2020 7.598 7.605 7.501 7.591 167,890 +0.01(+0.18%)
Aug 06, 2020 7.591 7.591 7.542 7.577 177,124 -0.05(-0.64%)
Aug 05, 2020 7.494 7.626 7.494 7.626 124,672 +0.13(+1.76%)
Aug 04, 2020 7.480 7.508 7.480 7.494 124,526 +0.00(+0.00%)
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.