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 )

10.20 -0.12 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2014 6.116 6.121 6.093 6.111 107,175 +0.00(+0.08%)
Nov 26, 2014 6.107 6.107 6.107 6.107 168,611 +0.01(+0.15%)
Nov 25, 2014 6.107 6.116 6.089 6.097 201,190 +0.00(+0.08%)
Nov 24, 2014 6.083 6.093 6.079 6.093 254,358 +0.01(+0.15%)
Nov 21, 2014 6.097 6.111 6.060 6.083 667,286 -0.01(-0.15%)
Nov 20, 2014 6.069 6.097 6.051 6.093 266,759 +0.02(+0.31%)
Nov 19, 2014 6.083 6.093 6.041 6.074 410,351 -0.00(-0.08%)
Nov 18, 2014 6.079 6.096 6.069 6.079 287,078 +0.00(+0.00%)
Nov 17, 2014 6.097 6.111 6.079 6.079 206,949 -0.04(-0.61%)
Nov 14, 2014 6.093 6.116 6.079 6.116 320,464 +0.01(+0.23%)
Nov 13, 2014 6.083 6.116 6.083 6.102 296,807 +0.00(+0.08%)
Nov 12, 2014 6.060 6.097 6.042 6.097 254,581 +0.03(+0.54%)
Nov 11, 2014 6.023 6.065 6.023 6.065 527,143 +0.02(+0.39%)
Nov 10, 2014 6.060 6.069 6.041 6.041 173,989 -0.03(-0.45%)
Nov 07, 2014 6.055 6.073 6.051 6.069 125,737 -0.01(-0.09%)
Nov 06, 2014 6.093 6.093 6.046 6.074 209,923 -0.00(-0.08%)
Nov 05, 2014 6.107 6.116 6.074 6.079 237,364 -0.03(-0.53%)
Nov 04, 2014 6.121 6.130 6.107 6.111 107,503 -0.02(-0.38%)
Nov 03, 2014 6.158 6.158 6.130 6.135 163,992 -0.01(-0.17%)
Oct 31, 2014 6.163 6.163 6.122 6.145 149,520 +0.02(+0.38%)
Oct 30, 2014 6.099 6.168 5.599 6.122 184,609 +0.00(+0.00%)
Oct 29, 2014 6.168 6.168 6.106 6.122 111,574 -0.04(-0.68%)
Oct 28, 2014 6.140 6.163 6.131 6.163 182,761 +0.02(+0.38%)
Oct 27, 2014 6.131 6.159 6.145 6.140 123,966 -0.00(-0.08%)
Oct 24, 2014 6.140 6.163 6.122 6.145 156,041 +0.02(+0.38%)
Oct 23, 2014 6.122 6.145 6.122 6.122 89,771 +0.02(+0.30%)
Oct 22, 2014 6.117 6.154 6.103 6.103 239,397 -0.03(-0.53%)
Oct 21, 2014 6.117 6.150 6.099 6.136 156,090 +0.02(+0.30%)
Oct 20, 2014 6.061 6.126 6.052 6.117 271,199 +0.06(+0.92%)
Oct 17, 2014 6.038 6.089 6.034 6.061 184,481 +0.04(+0.62%)
Oct 16, 2014 5.904 6.048 5.904 6.024 221,379 +0.07(+1.25%)
Oct 15, 2014 5.964 5.987 5.908 5.950 494,077 -0.12(-1.91%)
Oct 14, 2014 6.075 6.103 6.024 6.066 306,469 +0.00(+0.08%)
Oct 13, 2014 6.150 6.163 6.061 6.061 298,456 -0.12(-1.95%)
Oct 10, 2014 6.201 6.228 6.177 6.182 96,852 -0.04(-0.60%)
Oct 09, 2014 6.261 6.261 6.196 6.219 139,912 -0.06(-0.89%)
Oct 08, 2014 6.242 6.275 6.228 6.275 160,836 +0.01(+0.15%)
Oct 07, 2014 6.252 6.275 6.241 6.266 165,847 -0.01(-0.15%)
Oct 06, 2014 6.298 6.298 6.242 6.275 187,287 +0.01(+0.15%)
Oct 03, 2014 6.228 6.266 6.198 6.266 188,544 +0.06(+0.97%)
Oct 02, 2014 6.252 6.270 6.205 6.205 244,449 -0.05(-0.74%)
Oct 01, 2014 6.266 6.279 6.247 6.252 215,137 -0.01(-0.09%)
Sep 30, 2014 6.243 6.257 6.198 6.257 237,801 +0.02(+0.37%)
Sep 29, 2014 6.266 6.266 6.216 6.234 123,831 -0.03(-0.44%)
Sep 26, 2014 6.308 6.308 6.262 6.262 185,910 -0.06(-0.95%)
Sep 25, 2014 6.322 6.340 6.285 6.322 324,767 +0.00(+0.07%)
Sep 24, 2014 6.317 6.326 6.294 6.317 142,372 +0.00(+0.07%)
Sep 23, 2014 6.294 6.326 6.289 6.313 244,075 +0.00(+0.00%)
Sep 22, 2014 6.317 6.317 6.294 6.313 133,656 +0.01(+0.15%)
Sep 19, 2014 6.326 6.326 6.299 6.303 96,677 -0.03(-0.44%)
Sep 18, 2014 6.317 6.331 6.313 6.331 83,726 +0.01(+0.22%)
Sep 17, 2014 6.317 6.336 6.303 6.317 78,635 -0.01(-0.15%)
Sep 16, 2014 6.322 6.326 6.285 6.326 182,865 +0.00(+0.00%)
Sep 15, 2014 6.294 6.331 6.280 6.326 203,420 +0.01(+0.22%)
Sep 12, 2014 6.336 6.336 6.299 6.313 108,236 -0.01(-0.22%)
Sep 11, 2014 6.331 6.354 6.317 6.326 239,702 +0.00(+0.07%)
Sep 10, 2014 6.317 6.340 6.317 6.322 124,791 -0.01(-0.22%)
Sep 09, 2014 6.340 6.359 6.313 6.336 100,606 -0.02(-0.29%)
Sep 08, 2014 6.345 6.354 6.336 6.354 144,561 +0.00(+0.00%)
Sep 05, 2014 6.377 6.386 6.340 6.354 174,591 -0.04(-0.65%)
Sep 04, 2014 6.368 6.414 6.363 6.396 143,651 +0.01(+0.22%)
Sep 03, 2014 6.377 6.396 6.345 6.382 98,653 +0.00(+0.00%)
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.