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 (%)
Oct 31, 2018 7.181 7.199 7.140 7.163 247,649 -0.02(-0.25%)
Oct 30, 2018 7.199 7.199 7.152 7.181 138,449 -0.02(-0.25%)
Oct 29, 2018 7.259 7.259 7.199 7.199 129,376 +0.00(+0.00%)
Oct 26, 2018 7.241 7.241 7.193 7.199 108,745 -0.03(-0.41%)
Oct 25, 2018 7.205 7.271 7.189 7.229 212,403 +0.02(+0.25%)
Oct 24, 2018 7.271 7.288 7.205 7.211 146,529 -0.09(-1.22%)
Oct 23, 2018 7.271 7.300 7.199 7.300 111,308 +0.04(+0.49%)
Oct 22, 2018 7.294 7.306 7.265 7.265 100,180 -0.04(-0.57%)
Oct 19, 2018 7.282 7.324 7.282 7.306 130,931 +0.02(+0.24%)
Oct 18, 2018 7.318 7.318 7.265 7.288 143,705 -0.05(-0.73%)
Oct 17, 2018 7.336 7.344 7.271 7.342 162,183 +0.04(+0.57%)
Oct 16, 2018 7.271 7.348 7.265 7.300 422,216 +0.03(+0.41%)
Oct 15, 2018 7.276 7.294 7.255 7.271 108,886 +0.02(+0.33%)
Oct 12, 2018 7.276 7.294 7.241 7.247 117,485 -0.02(-0.25%)
Oct 11, 2018 7.282 7.318 7.235 7.265 153,571 -0.01(-0.16%)
Oct 10, 2018 7.348 7.360 7.229 7.276 375,560 -0.07(-0.97%)
Oct 09, 2018 7.395 7.419 7.324 7.348 378,464 -0.06(-0.80%)
Oct 08, 2018 7.407 7.419 7.372 7.407 102,304 +0.03(+0.40%)
Oct 05, 2018 7.503 7.503 7.366 7.378 169,925 -0.11(-1.51%)
Oct 04, 2018 7.520 7.520 7.479 7.491 40,812 -0.02(-0.21%)
Oct 03, 2018 7.520 7.532 7.503 7.507 49,078 +0.00(+0.06%)
Oct 02, 2018 7.538 7.538 7.503 7.503 94,287 -0.03(-0.39%)
Oct 01, 2018 7.550 7.550 7.514 7.532 57,324 +0.00(+0.00%)
Sep 28, 2018 7.538 7.538 7.497 7.532 170,224 -0.01(-0.08%)
Sep 27, 2018 7.503 7.538 7.503 7.538 83,144 +0.05(+0.63%)
Sep 26, 2018 7.497 7.515 7.479 7.491 214,245 -0.01(-0.08%)
Sep 25, 2018 7.497 7.497 7.473 7.497 70,788 +0.01(+0.08%)
Sep 24, 2018 7.479 7.503 7.479 7.491 53,919 +0.01(+0.16%)
Sep 21, 2018 7.515 7.515 7.473 7.479 129,863 -0.02(-0.32%)
Sep 20, 2018 7.515 7.515 7.487 7.503 84,760 +0.01(+0.08%)
Sep 19, 2018 7.509 7.526 7.491 7.497 116,118 -0.01(-0.08%)
Sep 18, 2018 7.485 7.503 7.479 7.503 122,679 +0.01(+0.16%)
Sep 17, 2018 7.509 7.515 7.491 7.491 89,647 -0.01(-0.16%)
Sep 14, 2018 7.520 7.520 7.479 7.503 67,211 -0.02(-0.24%)
Sep 13, 2018 7.532 7.532 7.497 7.520 78,309 +0.00(+0.00%)
Sep 12, 2018 7.497 7.532 7.491 7.520 176,916 +0.02(+0.24%)
Sep 11, 2018 7.515 7.520 7.479 7.503 155,876 +0.01(+0.16%)
Sep 10, 2018 7.491 7.520 7.467 7.491 217,120 -0.01(-0.16%)
Sep 07, 2018 7.515 7.515 7.479 7.503 70,082 +0.00(+0.00%)
Sep 06, 2018 7.515 7.544 7.485 7.503 109,520 +0.01(+0.08%)
Sep 05, 2018 7.479 7.520 7.473 7.497 170,310 +0.01(+0.16%)
Sep 04, 2018 7.538 7.538 7.485 7.485 112,422 -0.03(-0.39%)
Aug 31, 2018 7.515 7.515 7.515 0 -0.01(-0.08%)
Aug 30, 2018 7.532 7.544 7.520 7.520 55,340 -0.02(-0.23%)
Aug 29, 2018 7.520 7.562 7.509 7.538 178,794 +0.01(+0.16%)
Aug 28, 2018 7.579 7.579 7.526 7.526 62,988 -0.04(-0.47%)
Aug 27, 2018 7.585 7.597 7.544 7.562 92,908 -0.04(-0.47%)
Aug 24, 2018 7.579 7.603 7.562 7.597 59,385 +0.02(+0.31%)
Aug 23, 2018 7.538 7.585 7.526 7.573 112,987 +0.05(+0.63%)
Aug 22, 2018 7.520 7.538 7.509 7.526 91,856 +0.00(+0.00%)
Aug 21, 2018 7.579 7.585 7.526 7.526 89,958 -0.06(-0.78%)
Aug 20, 2018 7.573 7.597 7.538 7.585 95,716 +0.01(+0.08%)
Aug 17, 2018 7.615 7.615 7.579 7.579 33,425 -0.01(-0.16%)
Aug 16, 2018 7.591 7.615 7.572 7.591 84,089 +0.02(+0.23%)
Aug 15, 2018 7.520 7.573 7.515 7.573 106,697 +0.05(+0.61%)
Aug 14, 2018 7.515 7.532 7.515 7.527 62,233 +0.02(+0.25%)
Aug 13, 2018 7.497 7.509 7.467 7.509 66,563 +0.01(+0.08%)
Aug 10, 2018 7.473 7.503 7.456 7.503 70,413 +0.04(+0.47%)
Aug 09, 2018 7.432 7.473 7.432 7.467 125,075 +0.01(+0.16%)
Aug 08, 2018 7.479 7.479 7.444 7.456 59,322 -0.01(-0.16%)
Aug 07, 2018 7.509 7.517 7.461 7.467 74,786 -0.06(-0.78%)
Aug 06, 2018 7.538 7.550 7.514 7.526 56,188 +0.01(+0.08%)
Aug 03, 2018 7.509 7.532 7.497 7.520 59,554 +0.04(+0.47%)
Aug 02, 2018 7.420 7.503 7.420 7.485 87,611 +0.05(+0.63%)
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.