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 )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 7.183 7.225 7.183 7.220 237,259 -0.03(-0.39%)
Oct 28, 2016 7.220 7.273 7.204 7.249 121,661 +0.00(+0.04%)
Oct 27, 2016 7.241 7.268 7.210 7.246 108,611 +0.02(+0.28%)
Oct 26, 2016 7.188 7.231 7.183 7.225 150,744 +0.04(+0.59%)
Oct 25, 2016 7.167 7.183 7.159 7.183 136,310 +0.04(+0.52%)
Oct 24, 2016 7.157 7.178 7.146 7.146 173,233 -0.02(-0.22%)
Oct 21, 2016 7.146 7.172 7.131 7.162 172,154 +0.04(+0.52%)
Oct 20, 2016 7.167 7.183 7.125 7.125 138,932 -0.06(-0.88%)
Oct 19, 2016 7.125 7.188 7.125 7.188 86,173 +0.06(+0.82%)
Oct 18, 2016 7.146 7.157 7.104 7.130 101,234 -0.01(-0.07%)
Oct 17, 2016 7.172 7.183 7.130 7.135 104,947 -0.04(-0.52%)
Oct 14, 2016 7.167 7.188 7.157 7.172 86,105 -0.01(-0.15%)
Oct 13, 2016 7.157 7.183 7.157 7.183 100,527 +0.03(+0.37%)
Oct 12, 2016 7.194 7.199 7.157 7.157 142,882 -0.03(-0.37%)
Oct 11, 2016 7.157 7.215 7.157 7.183 123,960 +0.02(+0.22%)
Oct 10, 2016 7.172 7.183 7.162 7.167 107,837 +0.00(+0.00%)
Oct 07, 2016 7.167 7.167 7.141 7.167 46,412 +0.01(+0.15%)
Oct 06, 2016 7.215 7.215 7.130 7.157 122,545 -0.09(-1.24%)
Oct 05, 2016 7.225 7.268 7.183 7.247 109,776 +0.04(+0.51%)
Oct 04, 2016 7.220 7.231 7.167 7.210 89,131 +0.01(+0.15%)
Oct 03, 2016 7.210 7.220 7.194 7.199 36,383 -0.01(-0.07%)
Sep 30, 2016 7.220 7.273 7.204 7.204 180,417 -0.01(-0.15%)
Sep 29, 2016 7.231 7.246 7.194 7.215 171,201 -0.02(-0.29%)
Sep 28, 2016 7.204 7.267 7.171 7.236 201,965 +0.03(+0.44%)
Sep 27, 2016 7.167 7.204 7.147 7.204 90,592 +0.05(+0.74%)
Sep 26, 2016 7.141 7.167 7.136 7.152 136,097 +0.01(+0.07%)
Sep 23, 2016 7.146 7.157 7.120 7.146 106,498 +0.02(+0.30%)
Sep 22, 2016 7.136 7.162 7.120 7.125 119,263 +0.04(+0.60%)
Sep 21, 2016 7.136 7.136 7.083 7.083 177,725 -0.02(-0.22%)
Sep 20, 2016 7.146 7.146 7.083 7.099 142,181 -0.03(-0.37%)
Sep 19, 2016 7.157 7.157 7.125 7.125 86,660 +0.00(+0.00%)
Sep 16, 2016 7.125 7.141 7.110 7.125 123,874 +0.02(+0.22%)
Sep 15, 2016 7.130 7.157 7.104 7.109 120,650 +0.01(+0.07%)
Sep 14, 2016 7.104 7.130 7.086 7.104 103,369 +0.03(+0.37%)
Sep 13, 2016 7.115 7.130 7.062 7.078 115,305 -0.05(-0.74%)
Sep 12, 2016 7.099 7.136 7.099 7.130 120,701 +0.01(+0.15%)
Sep 09, 2016 7.130 7.173 7.099 7.120 115,532 -0.02(-0.30%)
Sep 08, 2016 7.162 7.184 7.109 7.141 137,111 -0.05(-0.73%)
Sep 07, 2016 7.130 7.210 7.116 7.194 146,735 +0.07(+1.04%)
Sep 06, 2016 7.130 7.141 7.104 7.120 83,144 +0.01(+0.15%)
Sep 02, 2016 7.109 7.109 7.109 7.109 70,586 -0.02(-0.30%)
Sep 01, 2016 7.130 7.141 7.088 7.130 106,823 +0.01(+0.07%)
Aug 31, 2016 7.125 7.162 7.120 7.125 91,284 -0.02(-0.22%)
Aug 30, 2016 7.115 7.162 7.083 7.141 196,541 -0.02(-0.22%)
Aug 29, 2016 7.120 7.157 7.099 7.157 77,063 +0.06(+0.81%)
Aug 26, 2016 7.088 7.104 7.052 7.099 93,836 +0.04(+0.52%)
Aug 25, 2016 7.088 7.088 7.052 7.062 121,015 -0.01(-0.15%)
Aug 24, 2016 7.052 7.073 7.052 7.073 86,205 +0.00(+0.00%)
Aug 23, 2016 7.115 7.146 7.057 7.073 148,509 -0.01(-0.15%)
Aug 22, 2016 7.094 7.109 7.071 7.083 91,389 +0.01(+0.15%)
Aug 19, 2016 7.078 7.078 7.010 7.073 124,280 +0.01(+0.07%)
Aug 18, 2016 7.146 7.146 7.057 7.068 124,511 -0.05(-0.66%)
Aug 17, 2016 7.104 7.136 7.068 7.115 102,068 +0.06(+0.82%)
Aug 16, 2016 7.130 7.167 7.057 7.057 183,415 -0.05(-0.66%)
Aug 15, 2016 7.183 7.183 7.047 7.104 222,103 -0.06(-0.88%)
Aug 12, 2016 7.109 7.167 7.026 7.167 201,107 +0.05(+0.74%)
Aug 11, 2016 7.036 7.125 7.032 7.115 244,663 +0.10(+1.45%)
Aug 10, 2016 7.062 7.062 6.989 7.013 105,760 -0.01(-0.18%)
Aug 09, 2016 7.047 7.052 6.989 7.026 99,445 +0.02(+0.30%)
Aug 08, 2016 7.036 7.062 7.005 7.005 105,324 -0.03(-0.45%)
Aug 05, 2016 6.963 7.104 6.963 7.036 191,161 +0.03(+0.37%)
Aug 04, 2016 6.931 7.026 6.931 7.010 108,814 +0.07(+1.06%)
Aug 03, 2016 6.926 6.947 6.879 6.936 145,103 -0.01(-0.15%)
Aug 02, 2016 6.915 6.947 6.884 6.947 181,550 +0.04(+0.53%)
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.