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 )

10.30 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 6.606 6.606 6.496 6.497 182,599 -0.09(-1.43%)
May 28, 2015 6.611 6.611 6.582 6.592 87,139 -0.01(-0.21%)
May 27, 2015 6.615 6.615 6.582 6.606 163,340 +0.04(+0.57%)
May 26, 2015 6.573 6.615 6.558 6.568 120,434 -0.01(-0.22%)
May 22, 2015 6.563 6.582 6.582 6.582 133,943 +0.03(+0.50%)
May 21, 2015 6.535 6.559 6.525 6.549 157,179 +0.02(+0.36%)
May 20, 2015 6.507 6.535 6.502 6.526 139,674 +0.03(+0.44%)
May 19, 2015 6.516 6.521 6.493 6.497 105,281 -0.02(-0.36%)
May 18, 2015 6.464 6.521 6.450 6.521 175,514 +0.06(+0.88%)
May 15, 2015 6.460 6.483 6.441 6.464 239,608 +0.03(+0.51%)
May 14, 2015 6.445 6.464 6.431 6.431 104,831 +0.01(+0.15%)
May 13, 2015 6.445 6.455 6.417 6.422 59,248 -0.02(-0.29%)
May 12, 2015 6.464 6.464 6.431 6.441 113,947 -0.02(-0.37%)
May 11, 2015 6.464 6.474 6.450 6.464 111,702 +0.00(+0.07%)
May 08, 2015 6.474 6.474 6.445 6.460 152,828 +0.02(+0.29%)
May 07, 2015 6.436 6.469 6.431 6.441 206,936 -0.03(-0.51%)
May 06, 2015 6.483 6.483 6.431 6.474 131,118 +0.00(+0.00%)
May 05, 2015 6.478 6.478 6.450 6.474 136,821 +0.00(+0.00%)
May 04, 2015 6.511 6.511 6.454 6.474 240,082 -0.00(-0.07%)
May 01, 2015 6.257 6.521 6.257 6.478 76,780 -0.02(-0.28%)
Apr 30, 2015 6.524 6.524 6.487 6.496 81,114 -0.02(-0.29%)
Apr 29, 2015 6.510 6.515 6.501 6.515 142,586 +0.00(+0.07%)
Apr 28, 2015 6.501 6.515 6.487 6.510 205,178 +0.01(+0.22%)
Apr 27, 2015 6.524 6.539 6.496 6.496 213,453 -0.02(-0.29%)
Apr 24, 2015 6.543 6.543 6.510 6.515 260,736 -0.01(-0.14%)
Apr 23, 2015 6.534 6.539 6.520 6.524 188,056 +0.00(+0.07%)
Apr 22, 2015 6.543 6.543 6.520 6.520 140,939 -0.01(-0.14%)
Apr 21, 2015 6.543 6.548 6.524 6.529 225,607 +0.00(+0.00%)
Apr 20, 2015 6.534 6.543 6.529 6.529 103,040 +0.00(+0.00%)
Apr 17, 2015 6.534 6.534 6.515 6.529 189,155 +0.00(+0.07%)
Apr 16, 2015 6.506 6.524 6.487 6.524 177,448 +0.04(+0.58%)
Apr 15, 2015 6.524 6.529 6.478 6.487 181,355 -0.03(-0.43%)
Apr 14, 2015 6.501 6.515 6.492 6.515 125,146 +0.01(+0.22%)
Apr 13, 2015 6.468 6.506 6.440 6.501 144,829 +0.04(+0.58%)
Apr 10, 2015 6.515 6.520 6.459 6.463 169,913 -0.04(-0.58%)
Apr 09, 2015 6.506 6.524 6.492 6.501 131,296 -0.01(-0.14%)
Apr 08, 2015 6.524 6.524 6.506 6.510 124,826 -0.01(-0.14%)
Apr 07, 2015 6.501 6.524 6.501 6.520 154,222 +0.03(+0.51%)
Apr 06, 2015 6.515 6.515 6.473 6.487 104,451 -0.01(-0.22%)
Apr 02, 2015 6.506 6.501 6.501 6.501 151,900 +0.00(+0.07%)
Apr 01, 2015 6.492 6.496 6.482 6.496 93,752 +0.05(+0.74%)
Mar 31, 2015 6.462 6.500 6.448 6.448 155,870 +0.00(+0.00%)
Mar 30, 2015 6.467 6.481 6.444 6.448 163,507 +0.01(+0.15%)
Mar 27, 2015 6.476 6.490 6.439 6.439 140,377 -0.01(-0.14%)
Mar 26, 2015 6.490 6.490 6.448 6.448 177,631 -0.04(-0.65%)
Mar 25, 2015 6.481 6.490 6.467 6.490 256,915 +0.04(+0.65%)
Mar 24, 2015 6.444 6.448 6.417 6.448 247,169 +0.03(+0.44%)
Mar 23, 2015 6.388 6.434 6.378 6.420 134,267 +0.03(+0.44%)
Mar 20, 2015 6.378 6.392 6.369 6.392 70,929 +0.02(+0.37%)
Mar 19, 2015 6.397 6.397 6.360 6.369 107,420 -0.00(-0.07%)
Mar 18, 2015 6.406 6.406 6.350 6.374 117,743 -0.03(-0.44%)
Mar 17, 2015 6.411 6.421 6.369 6.402 197,625 +0.00(+0.00%)
Mar 16, 2015 6.397 6.416 6.355 6.402 161,815 +0.04(+0.59%)
Mar 13, 2015 6.341 6.364 6.309 6.364 190,924 +0.05(+0.74%)
Mar 12, 2015 6.374 6.406 6.318 6.318 208,872 -0.04(-0.59%)
Mar 11, 2015 6.411 6.420 6.350 6.355 172,448 -0.05(-0.73%)
Mar 10, 2015 6.360 6.402 6.355 6.402 205,067 +0.03(+0.51%)
Mar 09, 2015 6.364 6.374 6.346 6.369 181,428 +0.01(+0.22%)
Mar 06, 2015 6.290 6.355 6.276 6.355 225,688 +0.05(+0.74%)
Mar 05, 2015 6.341 6.341 6.308 6.308 156,448 -0.03(-0.52%)
Mar 04, 2015 6.313 6.341 6.290 6.341 150,869 +0.05(+0.74%)
Mar 03, 2015 6.276 6.299 6.257 6.294 160,228 +0.01(+0.22%)
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.