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, 2023 8.243 8.303 8.234 8.269 97,128 +0.00(+0.00%)
May 30, 2023 8.269 8.286 8.243 8.269 43,933 +0.00(+0.00%)
May 26, 2023 8.191 8.269 8.191 8.269 47,646 +0.08(+0.95%)
May 25, 2023 8.217 8.227 8.173 8.191 66,729 -0.03(-0.42%)
May 24, 2023 8.277 8.286 8.217 8.225 50,171 -0.03(-0.42%)
May 23, 2023 8.303 8.329 8.251 8.260 181,498 -0.03(-0.42%)
May 22, 2023 8.329 8.329 8.295 8.295 37,444 -0.01(-0.10%)
May 19, 2023 8.320 8.338 8.295 8.303 57,010 -0.03(-0.41%)
May 18, 2023 8.346 8.351 8.312 8.338 69,733 +0.00(+0.00%)
May 17, 2023 8.329 8.355 8.295 8.338 74,531 +0.01(+0.10%)
May 16, 2023 8.329 8.346 8.307 8.329 60,969 +0.01(+0.10%)
May 15, 2023 8.329 8.338 8.294 8.320 81,448 +0.03(+0.31%)
May 12, 2023 8.286 8.303 8.251 8.295 57,660 +0.02(+0.21%)
May 11, 2023 8.277 8.303 8.264 8.277 35,370 -0.01(-0.07%)
May 10, 2023 8.329 8.351 8.277 8.283 34,228 -0.02(-0.24%)
May 09, 2023 8.320 8.326 8.295 8.303 31,966 +0.00(+0.00%)
May 08, 2023 8.355 8.355 8.286 8.303 65,555 -0.03(-0.41%)
May 05, 2023 8.364 8.372 8.312 8.338 82,204 +0.03(+0.42%)
May 04, 2023 8.303 8.329 8.269 8.303 67,447 +0.01(+0.10%)
May 03, 2023 8.364 8.407 8.295 8.295 98,530 -0.06(-0.72%)
May 02, 2023 8.424 8.429 8.320 8.355 68,247 -0.09(-1.02%)
May 01, 2023 8.476 8.476 8.398 8.442 83,035 -0.02(-0.18%)
Apr 28, 2023 8.431 8.500 8.423 8.457 99,460 +0.03(+0.41%)
Apr 27, 2023 8.363 8.431 8.320 8.423 70,545 +0.08(+0.92%)
Apr 26, 2023 8.371 8.371 8.311 8.346 52,004 -0.03(-0.41%)
Apr 25, 2023 8.440 8.509 8.363 8.380 106,949 -0.05(-0.61%)
Apr 24, 2023 8.440 8.457 8.423 8.431 85,928 +0.03(+0.41%)
Apr 21, 2023 8.406 8.440 8.371 8.397 67,913 +0.00(+0.00%)
Apr 20, 2023 8.389 8.423 8.380 8.397 25,962 +0.03(+0.31%)
Apr 19, 2023 8.414 8.440 8.371 8.371 119,017 -0.08(-0.91%)
Apr 18, 2023 8.466 8.466 8.380 8.449 111,516 +0.01(+0.10%)
Apr 17, 2023 8.414 8.440 8.400 8.440 66,973 +0.06(+0.72%)
Apr 14, 2023 8.406 8.431 8.371 8.380 75,107 +0.01(+0.10%)
Apr 13, 2023 8.414 8.414 8.354 8.371 64,099 -0.01(-0.10%)
Apr 12, 2023 8.380 8.406 8.346 8.380 81,651 +0.06(+0.72%)
Apr 11, 2023 8.354 8.380 8.311 8.320 86,141 -0.02(-0.21%)
Apr 10, 2023 8.329 8.397 8.303 8.337 154,308 +0.02(+0.21%)
Apr 06, 2023 8.320 8.346 8.279 8.320 66,640 -0.02(-0.21%)
Apr 05, 2023 8.363 8.363 8.294 8.337 88,357 -0.03(-0.31%)
Apr 04, 2023 8.423 8.483 8.354 8.363 71,791 -0.06(-0.71%)
Apr 03, 2023 8.431 8.483 8.401 8.423 83,427 -0.02(-0.28%)
Mar 31, 2023 8.421 8.447 8.345 8.447 112,597 +0.08(+0.91%)
Mar 30, 2023 8.328 8.370 8.300 8.370 117,649 +0.08(+1.02%)
Mar 29, 2023 8.226 8.319 8.226 8.286 58,963 +0.06(+0.72%)
Mar 28, 2023 8.260 8.260 8.201 8.226 107,784 -0.02(-0.21%)
Mar 27, 2023 8.141 8.243 8.141 8.243 100,808 +0.13(+1.57%)
Mar 24, 2023 8.175 8.192 8.099 8.116 49,980 -0.05(-0.62%)
Mar 23, 2023 8.235 8.235 8.141 8.167 90,022 -0.01(-0.10%)
Mar 22, 2023 8.158 8.192 8.107 8.175 101,680 +0.04(+0.52%)
Mar 21, 2023 8.031 8.158 8.031 8.133 149,064 +0.14(+1.81%)
Mar 20, 2023 7.912 8.014 7.912 7.988 113,525 +0.08(+0.97%)
Mar 17, 2023 8.014 8.014 7.912 7.912 138,812 -0.08(-1.06%)
Mar 16, 2023 7.954 8.073 7.954 7.997 183,286 +0.04(+0.53%)
Mar 15, 2023 8.073 8.073 7.954 7.954 552,863 -0.15(-1.88%)
Mar 14, 2023 8.005 8.141 8.005 8.107 178,900 +0.13(+1.60%)
Mar 13, 2023 8.175 8.175 7.971 7.980 312,950 -0.20(-2.39%)
Mar 10, 2023 8.336 8.336 8.158 8.175 186,525 -0.16(-1.93%)
Mar 09, 2023 8.455 8.455 8.336 8.336 114,194 -0.14(-1.60%)
Mar 08, 2023 8.430 8.472 8.426 8.472 62,578 +0.02(+0.20%)
Mar 07, 2023 8.438 8.523 8.396 8.455 112,269 -0.02(-0.20%)
Mar 06, 2023 8.396 8.489 8.371 8.472 721,445 +0.08(+0.91%)
Mar 03, 2023 8.387 8.421 8.379 8.396 145,668 +0.00(+0.00%)
Mar 02, 2023 8.438 8.447 8.396 8.396 135,693 -0.05(-0.60%)
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.