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 )

10.26 +0.04 (+0.39%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 31, 2018 7.415 7.433 7.393 7.398 105,253 -0.01(-0.08%)
May 30, 2018 7.387 7.433 7.387 7.404 125,163 +0.01(+0.15%)
May 29, 2018 7.387 7.410 7.359 7.393 74,038 -0.01(-0.08%)
May 25, 2018 7.398 7.398 7.398 0 +0.02(+0.31%)
May 24, 2018 7.398 7.404 7.376 7.376 45,889 -0.02(-0.31%)
May 23, 2018 7.398 7.421 7.381 7.398 92,477 +0.00(+0.00%)
May 22, 2018 7.415 7.415 7.381 7.398 177,258 +0.01(+0.08%)
May 21, 2018 7.381 7.404 7.381 7.393 303,605 +0.01(+0.08%)
May 18, 2018 7.404 7.404 7.376 7.387 91,326 -0.01(-0.15%)
May 17, 2018 7.433 7.433 7.384 7.398 128,568 -0.02(-0.31%)
May 16, 2018 7.461 7.461 7.404 7.421 188,850 -0.03(-0.38%)
May 15, 2018 7.467 7.467 7.404 7.450 110,569 +0.00(+0.00%)
May 14, 2018 7.455 7.507 7.438 7.450 154,127 +0.01(+0.08%)
May 11, 2018 7.461 7.467 7.427 7.444 83,732 -0.01(-0.08%)
May 10, 2018 7.444 7.458 7.404 7.450 108,015 +0.01(+0.15%)
May 09, 2018 7.489 7.503 7.433 7.438 87,326 -0.06(-0.76%)
May 08, 2018 7.455 7.501 7.444 7.495 85,654 +0.03(+0.38%)
May 07, 2018 7.484 7.495 7.455 7.467 111,015 -0.02(-0.30%)
May 04, 2018 7.495 7.507 7.450 7.489 175,349 -0.01(-0.08%)
May 03, 2018 7.518 7.564 7.495 7.495 92,302 -0.03(-0.45%)
May 02, 2018 7.620 7.620 7.512 7.529 109,214 -0.06(-0.75%)
May 01, 2018 7.552 7.586 7.535 7.586 98,175 +0.05(+0.68%)
Apr 30, 2018 7.456 7.535 7.456 7.535 124,886 +0.08(+1.06%)
Apr 27, 2018 7.569 7.575 7.456 7.456 188,232 -0.07(-0.90%)
Apr 26, 2018 7.507 7.565 7.473 7.524 191,853 +0.07(+0.99%)
Apr 25, 2018 7.450 7.484 7.444 7.450 132,176 -0.02(-0.23%)
Apr 24, 2018 7.484 7.495 7.444 7.467 124,327 -0.02(-0.23%)
Apr 23, 2018 7.501 7.507 7.467 7.484 90,061 +0.00(+0.00%)
Apr 20, 2018 7.512 7.541 7.478 7.484 98,024 -0.05(-0.68%)
Apr 19, 2018 7.558 7.575 7.529 7.535 133,777 -0.03(-0.45%)
Apr 18, 2018 7.609 7.609 7.541 7.569 163,835 +0.00(+0.00%)
Apr 17, 2018 7.546 7.580 7.539 7.569 96,541 +0.01(+0.07%)
Apr 16, 2018 7.569 7.569 7.507 7.563 89,438 +0.03(+0.38%)
Apr 13, 2018 7.512 7.535 7.504 7.535 118,590 +0.03(+0.38%)
Apr 12, 2018 7.495 7.514 7.473 7.507 93,618 +0.02(+0.30%)
Apr 11, 2018 7.495 7.501 7.433 7.484 186,094 -0.03(-0.38%)
Apr 10, 2018 7.461 7.512 7.439 7.512 134,014 +0.06(+0.84%)
Apr 09, 2018 7.410 7.478 7.410 7.450 83,732 +0.01(+0.08%)
Apr 06, 2018 7.371 7.456 7.371 7.444 252,763 +0.06(+0.84%)
Apr 05, 2018 7.416 7.428 7.371 7.382 114,023 -0.02(-0.23%)
Apr 04, 2018 7.422 7.439 7.399 7.399 59,754 -0.02(-0.23%)
Apr 03, 2018 7.450 7.450 7.405 7.416 131,234 +0.01(+0.08%)
Apr 02, 2018 7.484 7.484 7.410 7.410 84,300 -0.06(-0.76%)
Mar 29, 2018 7.467 7.467 7.467 0 +0.02(+0.30%)
Mar 28, 2018 7.422 7.444 7.396 7.444 150,455 +0.04(+0.53%)
Mar 27, 2018 7.427 7.439 7.388 7.405 129,435 -0.02(-0.23%)
Mar 26, 2018 7.377 7.427 7.236 7.422 210,133 +0.10(+1.31%)
Mar 23, 2018 7.326 7.360 7.311 7.326 72,553 +0.01(+0.15%)
Mar 22, 2018 7.320 7.371 7.309 7.315 62,797 -0.04(-0.54%)
Mar 21, 2018 7.371 7.371 7.332 7.354 154,918 -0.02(-0.23%)
Mar 20, 2018 7.332 7.377 7.315 7.371 148,395 +0.04(+0.54%)
Mar 19, 2018 7.303 7.332 7.292 7.332 113,349 +0.01(+0.08%)
Mar 16, 2018 7.298 7.326 7.281 7.326 197,004 +0.04(+0.54%)
Mar 15, 2018 7.303 7.309 7.269 7.286 144,353 -0.02(-0.23%)
Mar 14, 2018 7.292 7.303 7.281 7.303 201,490 +0.02(+0.23%)
Mar 13, 2018 7.298 7.332 7.286 7.286 118,547 -0.01(-0.15%)
Mar 12, 2018 7.309 7.326 7.281 7.298 181,883 +0.01(+0.08%)
Mar 09, 2018 7.298 7.315 7.281 7.292 166,793 +0.02(+0.31%)
Mar 08, 2018 7.275 7.309 7.269 7.269 149,748 -0.01(-0.08%)
Mar 07, 2018 7.292 7.269 7.275 69,798 -0.01(-0.15%)
Mar 06, 2018 7.315 7.315 7.281 7.286 154,102 -0.02(-0.31%)
Mar 05, 2018 7.281 7.309 7.264 7.309 139,422 +0.02(+0.23%)
Mar 02, 2018 7.269 7.315 7.247 7.292 316,971 +0.01(+0.16%)
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.