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 )

10.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 7.275 7.292 7.238 7.292 161,315 +0.03(+0.47%)
Nov 29, 2017 7.241 7.258 7.215 7.258 215,673 +0.02(+0.23%)
Nov 28, 2017 7.235 7.258 7.196 7.241 204,500 +0.01(+0.16%)
Nov 27, 2017 7.252 7.269 7.207 7.230 163,293 -0.02(-0.31%)
Nov 24, 2017 7.246 7.269 7.224 7.252 86,661 +0.04(+0.55%)
Nov 22, 2017 7.224 7.275 7.213 7.213 131,878 -0.01(-0.16%)
Nov 21, 2017 7.230 7.258 7.218 7.224 114,527 +0.00(+0.00%)
Nov 20, 2017 7.297 7.297 7.218 7.224 135,462 -0.03(-0.47%)
Nov 17, 2017 7.309 7.331 7.246 7.258 269,345 -0.07(-1.00%)
Nov 16, 2017 7.297 7.331 7.269 7.331 164,493 +0.07(+0.93%)
Nov 15, 2017 7.128 7.263 7.128 7.263 126,016 +0.08(+1.10%)
Nov 14, 2017 7.224 7.252 7.145 7.184 284,019 -0.02(-0.31%)
Nov 13, 2017 7.275 7.275 7.207 7.207 312,832 -0.06(-0.78%)
Nov 10, 2017 7.309 7.309 7.235 7.263 187,512 -0.02(-0.31%)
Nov 09, 2017 7.286 7.326 7.286 7.286 106,087 -0.05(-0.62%)
Nov 08, 2017 7.354 7.360 7.314 7.331 98,957 -0.02(-0.31%)
Nov 07, 2017 7.354 7.365 7.331 7.354 77,961 +0.01(+0.15%)
Nov 06, 2017 7.320 7.342 7.309 7.342 164,481 +0.01(+0.08%)
Nov 03, 2017 7.365 7.371 7.326 7.337 83,253 -0.05(-0.61%)
Nov 02, 2017 7.388 7.410 7.359 7.382 105,002 -0.01(-0.15%)
Nov 01, 2017 7.393 7.433 7.388 7.393 95,724 +0.01(+0.10%)
Oct 31, 2017 7.431 7.435 7.386 7.386 112,484 -0.04(-0.61%)
Oct 30, 2017 7.419 7.459 7.403 7.431 104,763 +0.01(+0.08%)
Oct 27, 2017 7.397 7.425 7.391 7.425 77,089 +0.03(+0.46%)
Oct 26, 2017 7.431 7.442 7.391 7.391 74,543 -0.04(-0.60%)
Oct 25, 2017 7.481 7.487 7.425 7.436 94,741 -0.05(-0.68%)
Oct 24, 2017 7.498 7.504 7.478 7.487 104,526 +0.01(+0.08%)
Oct 23, 2017 7.492 7.498 7.476 7.481 73,009 -0.01(-0.15%)
Oct 20, 2017 7.487 7.498 7.470 7.492 122,734 +0.00(+0.00%)
Oct 19, 2017 7.498 7.498 7.459 7.492 140,655 +0.01(+0.08%)
Oct 18, 2017 7.492 7.532 7.476 7.487 191,185 -0.01(-0.08%)
Oct 17, 2017 7.492 7.509 7.481 7.492 141,516 -0.01(-0.15%)
Oct 16, 2017 7.487 7.509 7.466 7.504 77,017 +0.04(+0.53%)
Oct 13, 2017 7.470 7.481 7.464 7.464 42,065 -0.01(-0.15%)
Oct 12, 2017 7.470 7.487 7.459 7.476 115,030 +0.00(+0.00%)
Oct 11, 2017 7.476 7.481 7.459 7.476 64,571 +0.02(+0.23%)
Oct 10, 2017 7.476 7.481 7.454 7.459 98,153 -0.01(-0.15%)
Oct 09, 2017 7.442 7.470 7.432 7.470 121,522 +0.03(+0.38%)
Oct 06, 2017 7.487 7.492 7.436 7.442 99,390 -0.04(-0.53%)
Oct 05, 2017 7.476 7.487 7.448 7.481 86,573 +0.02(+0.23%)
Oct 04, 2017 7.487 7.504 7.459 7.464 82,570 -0.04(-0.52%)
Oct 03, 2017 7.532 7.532 7.492 7.504 113,290 -0.04(-0.60%)
Oct 02, 2017 7.560 7.560 7.526 7.549 75,295 +0.00(+0.05%)
Sep 29, 2017 7.568 7.568 7.512 7.545 195,602 -0.01(-0.07%)
Sep 28, 2017 7.472 7.551 7.467 7.551 253,608 +0.07(+0.97%)
Sep 27, 2017 7.489 7.489 7.439 7.478 89,965 +0.02(+0.30%)
Sep 26, 2017 7.444 7.456 7.411 7.456 56,440 +0.02(+0.23%)
Sep 25, 2017 7.422 7.444 7.417 7.439 90,720 +0.01(+0.15%)
Sep 22, 2017 7.361 7.433 7.361 7.428 189,955 +0.06(+0.84%)
Sep 21, 2017 7.411 7.422 7.349 7.366 132,385 -0.03(-0.38%)
Sep 20, 2017 7.383 7.417 7.383 7.394 152,356 +0.00(+0.00%)
Sep 19, 2017 7.411 7.411 7.383 7.394 197,035 -0.01(-0.08%)
Sep 18, 2017 7.439 7.450 7.389 7.400 154,769 -0.05(-0.68%)
Sep 15, 2017 7.478 7.484 7.439 7.450 123,501 -0.02(-0.22%)
Sep 14, 2017 7.472 7.472 7.440 7.467 77,464 +0.03(+0.38%)
Sep 13, 2017 7.428 7.467 7.428 7.439 115,176 +0.00(+0.00%)
Sep 12, 2017 7.495 7.506 7.439 7.439 80,791 -0.03(-0.37%)
Sep 11, 2017 7.478 7.495 7.456 7.467 76,987 +0.00(+0.00%)
Sep 08, 2017 7.545 7.545 7.461 7.467 147,957 -0.08(-1.11%)
Sep 07, 2017 7.495 7.551 7.456 7.551 293,098 +0.07(+0.97%)
Sep 06, 2017 7.439 7.484 7.411 7.478 182,162 +0.03(+0.45%)
Sep 05, 2017 7.484 7.484 7.405 7.444 69,685 -0.04(-0.60%)
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.