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 )

10.14 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2019 7.613 7.626 7.607 7.613 105,682 -0.01(-0.17%)
Oct 30, 2019 7.607 7.658 7.607 7.626 101,194 -0.02(-0.25%)
Oct 29, 2019 7.652 7.670 7.575 7.645 250,036 -0.01(-0.17%)
Oct 28, 2019 7.645 7.664 7.632 7.658 91,905 -0.01(-0.17%)
Oct 25, 2019 7.639 7.671 7.620 7.671 85,915 +0.02(+0.25%)
Oct 24, 2019 7.588 7.652 7.575 7.652 108,577 +0.05(+0.67%)
Oct 23, 2019 7.645 7.645 7.575 7.601 159,333 -0.06(-0.75%)
Oct 22, 2019 7.658 7.658 7.620 7.658 75,445 +0.01(+0.08%)
Oct 21, 2019 7.594 7.658 7.582 7.652 91,967 +0.04(+0.59%)
Oct 18, 2019 7.613 7.632 7.582 7.607 143,192 +0.00(+0.00%)
Oct 17, 2019 7.588 7.620 7.575 7.607 128,084 +0.03(+0.42%)
Oct 16, 2019 7.556 7.620 7.556 7.575 278,199 +0.02(+0.25%)
Oct 15, 2019 7.531 7.556 7.518 7.556 109,164 +0.04(+0.51%)
Oct 14, 2019 7.499 7.524 7.486 7.518 84,426 +0.03(+0.34%)
Oct 11, 2019 7.493 7.518 7.480 7.493 150,902 +0.01(+0.17%)
Oct 10, 2019 7.486 7.486 7.397 7.480 135,683 +0.01(+0.08%)
Oct 09, 2019 7.524 7.537 7.448 7.474 231,572 -0.05(-0.68%)
Oct 08, 2019 7.518 7.537 7.505 7.524 142,747 -0.02(-0.25%)
Oct 07, 2019 7.531 7.543 7.518 7.543 100,942 -0.01(-0.17%)
Oct 04, 2019 7.588 7.594 7.543 7.556 103,539 -0.02(-0.25%)
Oct 03, 2019 7.575 7.594 7.543 7.575 81,242 -0.01(-0.17%)
Oct 02, 2019 7.550 7.601 7.543 7.588 154,252 -0.01(-0.17%)
Oct 01, 2019 7.569 7.620 7.569 7.601 134,574 +0.03(+0.36%)
Sep 30, 2019 7.586 7.605 7.567 7.574 75,713 -0.01(-0.08%)
Sep 27, 2019 7.574 7.612 7.574 7.580 100,136 -0.01(-0.17%)
Sep 26, 2019 7.561 7.599 7.561 7.593 154,588 +0.02(+0.25%)
Sep 25, 2019 7.574 7.593 7.561 7.574 162,228 -0.01(-0.08%)
Sep 24, 2019 7.561 7.593 7.548 7.580 96,387 +0.04(+0.50%)
Sep 23, 2019 7.536 7.583 7.536 7.542 339,052 +0.01(+0.17%)
Sep 20, 2019 7.523 7.542 7.505 7.529 129,607 +0.03(+0.42%)
Sep 19, 2019 7.492 7.504 7.479 7.498 110,379 +0.01(+0.17%)
Sep 18, 2019 7.498 7.504 7.473 7.485 58,736 +0.00(+0.00%)
Sep 17, 2019 7.485 7.498 7.479 7.485 72,076 +0.01(+0.08%)
Sep 16, 2019 7.473 7.504 7.470 7.479 100,561 -0.01(-0.08%)
Sep 13, 2019 7.473 7.504 7.473 7.485 77,162 +0.02(+0.25%)
Sep 12, 2019 7.435 7.473 7.422 7.466 81,728 +0.04(+0.60%)
Sep 11, 2019 7.410 7.441 7.410 7.422 69,796 +0.02(+0.26%)
Sep 10, 2019 7.410 7.422 7.372 7.403 130,930 +0.01(+0.09%)
Sep 09, 2019 7.372 7.410 7.372 7.397 198,159 +0.02(+0.26%)
Sep 06, 2019 7.384 7.384 7.346 7.378 146,402 -0.01(-0.09%)
Sep 05, 2019 7.378 7.414 7.365 7.384 159,481 +0.01(+0.09%)
Sep 04, 2019 7.365 7.397 7.365 7.378 130,223 +0.02(+0.26%)
Sep 03, 2019 7.372 7.372 7.302 7.359 148,705 +0.01(+0.12%)
Aug 30, 2019 7.338 7.369 7.325 7.351 53,891 +0.01(+0.09%)
Aug 29, 2019 7.325 7.357 7.325 7.344 117,246 +0.00(+0.00%)
Aug 28, 2019 7.332 7.394 7.325 7.344 73,063 +0.00(+0.00%)
Aug 27, 2019 7.376 7.382 7.313 7.344 84,144 -0.01(-0.09%)
Aug 26, 2019 7.401 7.413 7.344 7.351 99,787 -0.03(-0.34%)
Aug 23, 2019 7.407 7.407 7.357 7.376 73,025 -0.02(-0.28%)
Aug 22, 2019 7.382 7.420 7.382 7.396 106,808 +0.00(+0.02%)
Aug 21, 2019 7.394 7.413 7.394 7.394 44,051 +0.01(+0.17%)
Aug 20, 2019 7.401 7.407 7.369 7.382 107,524 +0.01(+0.17%)
Aug 19, 2019 7.351 7.413 7.351 7.369 197,276 +0.03(+0.43%)
Aug 16, 2019 7.332 7.351 7.300 7.338 78,924 +0.04(+0.60%)
Aug 15, 2019 7.382 7.382 7.288 7.294 103,491 -0.04(-0.51%)
Aug 14, 2019 7.369 7.369 7.300 7.332 122,167 -0.05(-0.68%)
Aug 13, 2019 7.388 7.426 7.376 7.382 102,555 +0.00(+0.00%)
Aug 12, 2019 7.457 7.457 7.344 7.382 129,216 -0.06(-0.76%)
Aug 09, 2019 7.457 7.489 7.426 7.438 55,008 -0.03(-0.42%)
Aug 08, 2019 7.451 7.495 7.438 7.470 117,854 +0.02(+0.25%)
Aug 07, 2019 7.495 7.495 7.432 7.451 108,137 -0.03(-0.42%)
Aug 06, 2019 7.520 7.526 7.451 7.482 114,710 +0.01(+0.17%)
Aug 05, 2019 7.532 7.532 7.438 7.470 53,565 -0.06(-0.83%)
Aug 02, 2019 7.532 7.539 7.501 7.532 61,545 -0.03(-0.33%)
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.