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 )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2021 9.452 9.489 9.392 9.400 350,343 -0.01(-0.16%)
May 27, 2021 9.422 9.459 9.407 9.415 319,791 -0.00(-0.00%)
May 26, 2021 9.482 9.482 9.400 9.415 251,838 -0.07(-0.71%)
May 25, 2021 9.362 9.482 9.355 9.482 221,770 +0.13(+1.36%)
May 24, 2021 9.377 9.437 9.355 9.355 144,548 +0.01(+0.08%)
May 21, 2021 9.348 9.370 9.340 9.348 208,448 +0.00(+0.00%)
May 20, 2021 9.273 9.362 9.236 9.348 111,897 +0.08(+0.89%)
May 19, 2021 9.258 9.348 9.251 9.265 233,589 -0.01(-0.16%)
May 18, 2021 9.295 9.295 9.228 9.280 107,005 +0.00(+0.00%)
May 17, 2021 9.228 9.295 9.213 9.280 195,841 +0.07(+0.73%)
May 14, 2021 9.221 9.236 9.183 9.213 116,770 +0.00(+0.00%)
May 13, 2021 9.191 9.251 9.183 9.213 164,090 +0.06(+0.65%)
May 12, 2021 9.168 9.236 9.154 9.154 217,201 -0.03(-0.33%)
May 11, 2021 9.176 9.183 9.109 9.183 186,119 +0.02(+0.24%)
May 10, 2021 9.228 9.236 9.154 9.161 184,281 -0.07(-0.73%)
May 07, 2021 9.243 9.258 9.186 9.228 176,439 -0.04(-0.40%)
May 06, 2021 9.168 9.265 9.139 9.265 276,955 +0.10(+1.14%)
May 05, 2021 9.154 9.183 9.139 9.161 199,592 -0.01(-0.08%)
May 04, 2021 9.139 9.168 9.116 9.168 224,618 +0.01(+0.16%)
May 03, 2021 9.131 9.183 9.131 9.154 190,904 +0.03(+0.31%)
Apr 30, 2021 9.096 9.126 9.066 9.126 285,094 +0.01(+0.16%)
Apr 29, 2021 9.088 9.126 9.037 9.111 353,610 +0.06(+0.65%)
Apr 28, 2021 9.022 9.088 9.022 9.051 160,390 +0.02(+0.25%)
Apr 27, 2021 9.000 9.059 8.977 9.029 222,937 +0.04(+0.45%)
Apr 26, 2021 8.977 9.007 8.963 8.989 129,318 +0.01(+0.12%)
Apr 23, 2021 8.933 8.992 8.933 8.977 156,329 +0.04(+0.50%)
Apr 22, 2021 8.963 8.976 8.918 8.933 239,509 -0.02(-0.25%)
Apr 21, 2021 9.022 9.037 8.940 8.955 301,034 -0.04(-0.49%)
Apr 20, 2021 9.081 9.081 8.985 9.000 283,256 -0.06(-0.65%)
Apr 19, 2021 9.051 9.148 9.014 9.059 304,868 -0.01(-0.08%)
Apr 16, 2021 9.081 9.133 9.051 9.066 184,838 -0.04(-0.41%)
Apr 15, 2021 9.163 9.192 9.059 9.103 233,465 -0.03(-0.32%)
Apr 14, 2021 9.103 9.185 9.103 9.133 265,371 +0.02(+0.24%)
Apr 13, 2021 9.059 9.118 9.037 9.111 166,215 +0.06(+0.65%)
Apr 12, 2021 9.037 9.096 9.037 9.051 151,930 +0.01(+0.08%)
Apr 09, 2021 9.081 9.088 9.037 9.044 153,761 -0.01(-0.08%)
Apr 08, 2021 9.118 9.125 9.037 9.051 140,500 -0.05(-0.57%)
Apr 07, 2021 8.985 9.126 8.971 9.103 290,619 +0.14(+1.57%)
Apr 06, 2021 8.940 8.985 8.940 8.963 134,610 +0.02(+0.25%)
Apr 05, 2021 9.066 9.066 8.918 8.940 335,149 -0.13(-1.39%)
Apr 01, 2021 9.014 9.081 9.007 9.066 195,782 +0.06(+0.72%)
Mar 31, 2021 9.038 9.082 9.001 9.001 340,688 -0.06(-0.65%)
Mar 30, 2021 9.038 9.104 9.023 9.060 210,060 +0.03(+0.33%)
Mar 29, 2021 9.001 9.068 9.001 9.031 188,202 +0.01(+0.08%)
Mar 26, 2021 8.979 9.053 8.979 9.023 116,859 +0.04(+0.49%)
Mar 25, 2021 8.869 9.038 8.869 8.979 242,497 +0.07(+0.82%)
Mar 24, 2021 8.965 8.965 8.855 8.906 214,512 -0.03(-0.33%)
Mar 23, 2021 9.009 9.016 8.935 8.935 272,246 -0.09(-0.98%)
Mar 22, 2021 9.031 9.112 8.979 9.023 341,348 +0.01(+0.16%)
Mar 19, 2021 9.001 9.063 8.987 9.009 174,744 -0.01(-0.08%)
Mar 18, 2021 8.994 9.178 8.994 9.016 591,534 -0.01(-0.08%)
Mar 17, 2021 8.950 9.068 8.950 9.023 138,056 +0.04(+0.41%)
Mar 16, 2021 8.957 9.038 8.950 8.987 166,413 +0.05(+0.58%)
Mar 15, 2021 8.877 8.987 8.862 8.935 401,808 +0.09(+1.00%)
Mar 12, 2021 8.737 8.855 8.737 8.847 189,045 +0.10(+1.09%)
Mar 11, 2021 8.877 8.950 8.708 8.752 382,858 -0.10(-1.16%)
Mar 10, 2021 8.869 8.906 8.847 8.855 187,288 -0.01(-0.17%)
Mar 09, 2021 8.877 8.928 8.847 8.869 161,168 +0.01(+0.17%)
Mar 08, 2021 8.744 8.884 8.744 8.855 236,320 +0.10(+1.17%)
Mar 05, 2021 8.708 8.781 8.627 8.752 270,902 +0.04(+0.51%)
Mar 04, 2021 8.869 8.913 8.686 8.708 215,928 -0.20(-2.23%)
Mar 03, 2021 8.965 8.972 8.891 8.906 117,408 -0.06(-0.66%)
Mar 02, 2021 8.818 8.965 8.818 8.965 234,170 +0.10(+1.16%)
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.