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 29, 2020 7.413 7.480 7.393 7.433 228,140 +0.04(+0.54%)
May 28, 2020 7.299 7.413 7.299 7.393 231,559 +0.09(+1.19%)
May 27, 2020 7.246 7.306 7.226 7.306 147,818 +0.09(+1.30%)
May 26, 2020 7.206 7.299 7.193 7.213 250,657 +0.05(+0.75%)
May 22, 2020 7.112 7.159 7.106 7.159 76,595 +0.07(+1.04%)
May 21, 2020 7.106 7.148 7.086 7.086 186,160 +0.01(+0.09%)
May 20, 2020 7.039 7.079 7.025 7.079 163,164 +0.08(+1.15%)
May 19, 2020 6.979 7.019 6.953 6.999 88,857 +0.02(+0.29%)
May 18, 2020 6.939 7.019 6.939 6.979 148,403 +0.10(+1.46%)
May 15, 2020 6.878 6.918 6.872 6.878 56,698 -0.01(-0.10%)
May 14, 2020 6.905 6.919 6.838 6.885 182,338 -0.04(-0.58%)
May 13, 2020 6.932 7.005 6.918 6.925 235,036 -0.03(-0.48%)
May 12, 2020 6.972 6.979 6.932 6.959 214,869 +0.03(+0.39%)
May 11, 2020 6.945 6.979 6.932 6.932 93,185 -0.03(-0.48%)
May 08, 2020 6.925 6.972 6.912 6.965 270,925 +0.08(+1.17%)
May 07, 2020 6.939 6.965 6.885 6.885 197,551 -0.01(-0.10%)
May 06, 2020 6.845 6.918 6.845 6.892 115,245 +0.03(+0.49%)
May 05, 2020 6.791 6.925 6.791 6.858 863,680 +0.07(+0.98%)
May 04, 2020 6.731 6.811 6.725 6.791 108,063 +0.00(+0.00%)
May 01, 2020 6.865 6.868 6.731 6.791 128,207 -0.12(-1.72%)
Apr 30, 2020 6.897 6.923 6.844 6.910 165,600 -0.05(-0.67%)
Apr 29, 2020 6.837 6.996 6.837 6.957 246,118 +0.12(+1.75%)
Apr 28, 2020 6.797 6.870 6.797 6.837 163,477 +0.01(+0.19%)
Apr 27, 2020 6.777 6.857 6.777 6.824 186,924 +0.01(+0.19%)
Apr 24, 2020 6.784 6.857 6.777 6.811 297,365 +0.01(+0.20%)
Apr 23, 2020 6.744 6.817 6.705 6.797 227,329 +0.05(+0.79%)
Apr 22, 2020 6.658 6.811 6.658 6.744 132,106 +0.09(+1.29%)
Apr 21, 2020 6.532 6.724 6.532 6.658 313,812 -0.09(-1.28%)
Apr 20, 2020 6.651 6.817 6.651 6.744 236,482 -0.05(-0.68%)
Apr 17, 2020 6.897 6.897 6.791 6.791 415,286 +0.05(+0.69%)
Apr 16, 2020 6.784 6.797 6.698 6.744 393,549 -0.09(-1.26%)
Apr 15, 2020 6.864 6.864 6.671 6.831 348,824 -0.06(-0.87%)
Apr 14, 2020 6.917 7.036 6.857 6.890 376,470 +0.05(+0.68%)
Apr 13, 2020 7.049 7.096 6.777 6.844 209,876 -0.21(-3.01%)
Apr 09, 2020 6.976 7.301 6.976 7.056 266,754 +0.25(+3.70%)
Apr 08, 2020 6.751 7.076 6.751 6.804 267,549 +0.07(+0.98%)
Apr 07, 2020 6.658 6.857 6.658 6.738 258,376 +0.19(+2.83%)
Apr 06, 2020 6.280 6.651 6.267 6.552 335,052 +0.39(+6.35%)
Apr 03, 2020 6.220 6.267 6.061 6.161 192,714 -0.09(-1.38%)
Apr 02, 2020 6.068 6.254 6.068 6.247 172,022 +0.14(+2.28%)
Apr 01, 2020 5.942 6.207 5.942 6.108 521,016 -0.14(-2.31%)
Mar 31, 2020 6.015 6.383 6.002 6.252 463,938 +0.19(+3.15%)
Mar 30, 2020 6.147 6.147 5.972 6.061 155,753 +0.02(+0.33%)
Mar 27, 2020 5.969 6.114 5.647 6.042 290,689 -0.15(-2.44%)
Mar 26, 2020 5.857 6.324 5.831 6.193 242,207 +0.36(+6.20%)
Mar 25, 2020 5.489 5.877 5.485 5.831 146,804 +0.34(+6.23%)
Mar 24, 2020 5.108 5.614 5.085 5.489 249,108 +0.51(+10.16%)
Mar 23, 2020 5.128 5.290 4.569 4.983 387,714 -0.25(-4.73%)
Mar 20, 2020 5.193 5.982 5.029 5.231 445,540 +0.11(+2.14%)
Mar 19, 2020 5.483 5.562 4.931 5.121 438,531 -0.50(-8.89%)
Mar 18, 2020 6.094 6.114 4.470 5.621 493,861 -0.75(-11.76%)
Mar 17, 2020 6.304 6.469 6.199 6.370 182,149 +0.05(+0.83%)
Mar 16, 2020 6.541 6.640 6.160 6.318 267,852 -0.43(-6.34%)
Mar 13, 2020 6.613 6.850 6.613 6.745 602,978 +0.22(+3.32%)
Mar 12, 2020 6.706 6.706 6.245 6.528 281,683 -0.47(-6.67%)
Mar 11, 2020 7.238 7.238 6.968 6.995 225,984 -0.28(-3.88%)
Mar 10, 2020 7.291 7.351 7.114 7.277 216,688 +0.07(+1.00%)
Mar 09, 2020 7.494 7.494 7.120 7.205 302,591 -0.53(-6.80%)
Mar 06, 2020 7.738 7.751 7.626 7.731 148,462 -0.07(-0.93%)
Mar 05, 2020 7.961 7.970 7.744 7.803 154,780 -0.21(-2.59%)
Mar 04, 2020 7.955 8.149 7.955 8.011 267,029 +0.12(+1.55%)
Mar 03, 2020 7.830 8.073 7.822 7.889 176,772 +0.07(+0.84%)
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.