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 (%)
Jul 31, 2020 7.407 7.424 7.387 7.407 183,734 +0.01(+0.18%)
Jul 30, 2020 7.427 7.455 7.387 7.393 199,555 -0.06(-0.82%)
Jul 29, 2020 7.489 7.489 7.448 7.455 74,636 -0.00(-0.05%)
Jul 28, 2020 7.414 7.468 7.414 7.458 84,187 +0.02(+0.23%)
Jul 27, 2020 7.407 7.448 7.407 7.441 108,413 +0.05(+0.74%)
Jul 24, 2020 7.332 7.407 7.332 7.387 115,347 +0.03(+0.46%)
Jul 23, 2020 7.325 7.353 7.325 7.353 56,907 +0.01(+0.19%)
Jul 22, 2020 7.346 7.366 7.312 7.339 283,836 -0.01(-0.19%)
Jul 21, 2020 7.366 7.380 7.332 7.353 129,426 +0.02(+0.28%)
Jul 20, 2020 7.346 7.346 7.325 7.332 61,672 +0.01(+0.09%)
Jul 17, 2020 7.318 7.346 7.318 7.325 98,030 +0.00(+0.00%)
Jul 16, 2020 7.339 7.370 7.305 7.325 128,682 -0.01(-0.09%)
Jul 15, 2020 7.305 7.380 7.305 7.332 153,677 +0.05(+0.75%)
Jul 14, 2020 7.216 7.298 7.203 7.278 99,411 +0.00(+0.00%)
Jul 13, 2020 7.271 7.318 7.257 7.278 72,453 +0.01(+0.09%)
Jul 10, 2020 7.298 7.298 7.243 7.271 98,911 +0.00(+0.00%)
Jul 09, 2020 7.298 7.319 7.257 7.271 82,284 -0.03(-0.37%)
Jul 08, 2020 7.332 7.366 7.284 7.298 137,236 -0.01(-0.19%)
Jul 07, 2020 7.325 7.332 7.298 7.312 184,193 -0.02(-0.28%)
Jul 06, 2020 7.339 7.346 7.312 7.332 149,273 +0.01(+0.19%)
Jul 02, 2020 7.380 7.380 7.284 7.318 162,014 -0.04(-0.56%)
Jul 01, 2020 7.366 7.373 7.332 7.359 152,311 +0.01(+0.14%)
Jun 30, 2020 7.309 7.349 7.261 7.349 216,175 +0.07(+1.02%)
Jun 29, 2020 7.268 7.306 7.268 7.275 131,450 +0.01(+0.09%)
Jun 26, 2020 7.309 7.369 7.261 7.268 86,834 -0.10(-1.37%)
Jun 25, 2020 7.410 7.410 7.356 7.369 186,213 -0.03(-0.46%)
Jun 24, 2020 7.457 7.471 7.356 7.403 128,524 -0.09(-1.17%)
Jun 23, 2020 7.525 7.525 7.464 7.491 228,388 +0.01(+0.18%)
Jun 22, 2020 7.491 7.525 7.464 7.477 121,874 -0.03(-0.45%)
Jun 19, 2020 7.565 7.565 7.491 7.511 115,729 +0.00(+0.00%)
Jun 18, 2020 7.531 7.558 7.511 7.511 86,109 -0.03(-0.45%)
Jun 17, 2020 7.538 7.558 7.504 7.545 159,207 +0.02(+0.27%)
Jun 16, 2020 7.545 7.612 7.498 7.525 281,831 +0.07(+1.00%)
Jun 15, 2020 7.383 7.487 7.376 7.450 136,331 -0.03(-0.45%)
Jun 12, 2020 7.511 7.559 7.417 7.484 158,405 +0.10(+1.37%)
Jun 11, 2020 7.518 7.518 7.376 7.383 147,821 -0.26(-3.44%)
Jun 10, 2020 7.693 7.714 7.619 7.646 181,516 -0.03(-0.35%)
Jun 09, 2020 7.639 7.683 7.626 7.673 183,353 +0.00(+0.00%)
Jun 08, 2020 7.606 7.673 7.606 7.673 137,072 +0.06(+0.80%)
Jun 05, 2020 7.592 7.680 7.592 7.612 323,034 +0.05(+0.71%)
Jun 04, 2020 7.525 7.558 7.518 7.558 139,878 +0.01(+0.09%)
Jun 03, 2020 7.531 7.592 7.504 7.552 171,418 +0.04(+0.54%)
Jun 02, 2020 7.444 7.511 7.444 7.511 144,887 +0.03(+0.45%)
Jun 01, 2020 7.430 7.477 7.410 7.477 184,891 +0.04(+0.59%)
May 29, 2020 7.413 7.480 7.393 7.433 228,130 +0.04(+0.54%)
May 28, 2020 7.300 7.413 7.300 7.393 231,550 +0.09(+1.19%)
May 27, 2020 7.246 7.306 7.226 7.306 147,812 +0.09(+1.30%)
May 26, 2020 7.206 7.300 7.193 7.213 250,647 +0.05(+0.75%)
May 22, 2020 7.113 7.159 7.106 7.159 76,591 +0.07(+1.04%)
May 21, 2020 7.106 7.149 7.086 7.086 186,152 +0.01(+0.09%)
May 20, 2020 7.039 7.079 7.026 7.079 163,157 +0.08(+1.15%)
May 19, 2020 6.979 7.019 6.953 6.999 88,854 +0.02(+0.29%)
May 18, 2020 6.939 7.019 6.939 6.979 148,396 +0.10(+1.46%)
May 15, 2020 6.879 6.919 6.872 6.879 56,696 -0.01(-0.10%)
May 14, 2020 6.905 6.919 6.839 6.885 182,330 -0.04(-0.58%)
May 13, 2020 6.932 7.006 6.919 6.925 235,026 -0.03(-0.48%)
May 12, 2020 6.972 6.979 6.932 6.959 214,859 +0.03(+0.39%)
May 11, 2020 6.945 6.979 6.932 6.932 93,181 -0.03(-0.48%)
May 08, 2020 6.925 6.972 6.912 6.966 270,914 +0.08(+1.17%)
May 07, 2020 6.939 6.966 6.885 6.885 197,542 -0.01(-0.10%)
May 06, 2020 6.845 6.919 6.845 6.892 115,240 +0.03(+0.49%)
May 05, 2020 6.792 6.925 6.792 6.859 863,643 +0.07(+0.98%)
May 04, 2020 6.732 6.812 6.725 6.792 108,058 +0.00(+0.00%)
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.