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 31, 2019 7.290 7.296 7.241 7.241 373,233 -0.07(-0.99%)
May 30, 2019 7.278 7.314 7.259 7.314 291,007 +0.04(+0.58%)
May 29, 2019 7.284 7.314 7.265 7.271 122,071 -0.02(-0.33%)
May 28, 2019 7.278 7.308 7.278 7.296 64,723 +0.02(+0.25%)
May 24, 2019 7.308 7.308 7.265 7.278 79,907 +0.01(+0.17%)
May 23, 2019 7.278 7.284 7.253 7.265 109,251 -0.02(-0.33%)
May 22, 2019 7.296 7.323 7.290 7.290 58,383 -0.02(-0.25%)
May 21, 2019 7.284 7.314 7.278 7.308 122,923 +0.04(+0.58%)
May 20, 2019 7.271 7.290 7.253 7.265 107,989 -0.03(-0.41%)
May 17, 2019 7.350 7.350 7.278 7.296 55,918 -0.07(-0.90%)
May 16, 2019 7.368 7.368 7.320 7.362 69,982 +0.02(+0.25%)
May 15, 2019 7.308 7.356 7.308 7.344 467,774 +0.04(+0.50%)
May 14, 2019 7.290 7.308 7.284 7.308 72,777 +0.03(+0.42%)
May 13, 2019 7.290 7.290 7.265 7.278 199,678 -0.04(-0.50%)
May 10, 2019 7.284 7.314 7.278 7.314 108,528 +0.04(+0.50%)
May 09, 2019 7.290 7.296 7.271 7.278 86,242 -0.02(-0.33%)
May 08, 2019 7.290 7.320 7.290 7.302 107,759 +0.00(+0.00%)
May 07, 2019 7.314 7.322 7.293 7.302 107,299 -0.02(-0.33%)
May 06, 2019 7.296 7.338 7.296 7.326 62,796 -0.02(-0.25%)
May 03, 2019 7.326 7.356 7.326 7.344 97,609 +0.02(+0.33%)
May 02, 2019 7.314 7.338 7.314 7.320 84,245 +0.01(+0.08%)
May 01, 2019 7.290 7.320 7.265 7.314 103,519 +0.02(+0.27%)
Apr 30, 2019 7.318 7.318 7.252 7.294 106,190 -0.01(-0.08%)
Apr 29, 2019 7.300 7.318 7.252 7.300 64,170 +0.01(+0.08%)
Apr 26, 2019 7.288 7.306 7.276 7.294 32,096 +0.01(+0.08%)
Apr 25, 2019 7.294 7.300 7.276 7.288 114,169 +0.01(+0.17%)
Apr 24, 2019 7.306 7.318 7.246 7.276 90,750 +0.00(+0.00%)
Apr 23, 2019 7.276 7.276 7.246 7.276 148,991 +0.03(+0.42%)
Apr 22, 2019 7.276 7.312 7.246 7.246 92,064 -0.05(-0.74%)
Apr 18, 2019 7.294 7.306 7.288 7.300 99,782 +0.02(+0.25%)
Apr 17, 2019 7.288 7.306 7.258 7.282 116,211 -0.03(-0.41%)
Apr 16, 2019 7.306 7.330 7.288 7.312 111,591 +0.04(+0.50%)
Apr 15, 2019 7.276 7.287 7.264 7.276 69,403 +0.00(+0.00%)
Apr 12, 2019 7.276 7.288 7.258 7.276 69,348 +0.01(+0.08%)
Apr 11, 2019 7.258 7.288 7.222 7.270 107,064 +0.02(+0.33%)
Apr 10, 2019 7.192 7.246 7.187 7.246 79,203 +0.07(+0.92%)
Apr 09, 2019 7.198 7.216 7.174 7.180 79,930 -0.05(-0.67%)
Apr 08, 2019 7.192 7.228 7.177 7.228 113,557 +0.04(+0.50%)
Apr 05, 2019 7.204 7.228 7.192 7.192 150,338 -0.02(-0.25%)
Apr 04, 2019 7.210 7.228 7.192 7.210 126,352 -0.01(-0.08%)
Apr 03, 2019 7.198 7.216 7.186 7.216 128,651 +0.02(+0.33%)
Apr 02, 2019 7.132 7.192 7.132 7.192 114,089 +0.06(+0.80%)
Apr 01, 2019 7.077 7.144 7.077 7.135 116,176 +0.06(+0.92%)
Mar 29, 2019 7.052 7.070 7.046 7.070 184,249 +0.02(+0.34%)
Mar 28, 2019 7.028 7.052 7.028 7.046 155,947 +0.02(+0.26%)
Mar 27, 2019 7.034 7.064 7.004 7.028 75,846 -0.02(-0.25%)
Mar 26, 2019 7.058 7.076 7.016 7.046 196,762 -0.01(-0.08%)
Mar 25, 2019 7.034 7.052 7.028 7.052 168,790 +0.01(+0.17%)
Mar 22, 2019 7.088 7.111 7.025 7.040 181,239 -0.06(-0.84%)
Mar 21, 2019 7.171 7.171 7.093 7.099 132,569 -0.08(-1.08%)
Mar 20, 2019 7.165 7.189 7.153 7.177 117,740 +0.02(+0.25%)
Mar 19, 2019 7.171 7.183 7.147 7.159 77,976 +0.00(+0.00%)
Mar 18, 2019 7.177 7.189 7.153 7.159 148,604 -0.01(-0.08%)
Mar 15, 2019 7.171 7.177 7.141 7.165 207,990 +0.00(+0.00%)
Mar 14, 2019 7.177 7.177 7.153 7.165 119,437 -0.01(-0.08%)
Mar 13, 2019 7.165 7.207 7.117 7.171 189,868 -0.01(-0.08%)
Mar 12, 2019 7.213 7.213 7.177 7.177 78,033 -0.01(-0.17%)
Mar 11, 2019 7.165 7.207 7.165 7.189 472,319 +0.01(+0.17%)
Mar 08, 2019 7.219 7.225 7.135 7.177 201,303 -0.05(-0.66%)
Mar 07, 2019 7.207 7.237 7.189 7.225 106,508 +0.01(+0.08%)
Mar 06, 2019 7.225 7.231 7.195 7.219 58,108 +0.00(+0.00%)
Mar 05, 2019 7.243 7.255 7.219 7.219 72,293 -0.02(-0.33%)
Mar 04, 2019 7.285 7.292 7.225 7.243 66,627 -0.05(-0.66%)
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.