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 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 14, 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 30, 2015 6.149 6.189 6.145 6.189 117,420 +0.05(+0.89%)
Nov 27, 2015 6.164 6.169 6.134 6.134 49,664 +0.00(+0.00%)
Nov 25, 2015 6.129 6.134 6.134 6.134 129,038 +0.01(+0.24%)
Nov 24, 2015 6.114 6.146 6.109 6.119 187,651 -0.03(-0.57%)
Nov 23, 2015 6.139 6.199 6.139 6.154 206,557 +0.00(+0.08%)
Nov 20, 2015 6.094 6.154 6.094 6.149 135,696 +0.04(+0.73%)
Nov 19, 2015 6.099 6.119 6.099 6.104 94,173 +0.00(+0.00%)
Nov 18, 2015 6.089 6.119 6.089 6.104 146,226 +0.00(+0.00%)
Nov 17, 2015 6.079 6.114 6.079 6.104 126,142 +0.02(+0.41%)
Nov 16, 2015 6.099 6.119 6.079 6.079 166,603 -0.01(-0.25%)
Nov 13, 2015 6.099 6.139 6.074 6.094 157,657 +0.01(+0.25%)
Nov 12, 2015 6.144 6.159 6.079 6.079 96,000 -0.06(-1.05%)
Nov 11, 2015 6.144 6.154 6.104 6.144 114,978 +0.00(+0.00%)
Nov 10, 2015 6.134 6.154 6.104 6.144 174,916 +0.00(+0.00%)
Nov 09, 2015 6.199 6.199 6.079 6.144 355,242 -0.07(-1.12%)
Nov 06, 2015 6.214 6.224 6.159 6.214 125,147 +0.00(+0.00%)
Nov 05, 2015 6.224 6.224 6.179 6.214 95,662 +0.01(+0.24%)
Nov 04, 2015 6.249 6.254 6.189 6.199 218,552 -0.03(-0.56%)
Nov 03, 2015 6.229 6.239 6.199 6.234 236,902 +0.01(+0.24%)
Nov 02, 2015 6.214 6.224 6.191 6.219 114,368 +0.02(+0.28%)
Oct 30, 2015 6.241 6.241 6.167 6.201 141,047 -0.01(-0.24%)
Oct 29, 2015 6.216 6.241 6.211 6.216 78,204 +0.00(+0.08%)
Oct 28, 2015 6.196 6.236 6.196 6.211 230,089 -0.03(-0.48%)
Oct 27, 2015 6.241 6.251 6.211 6.241 113,977 +0.01(+0.16%)
Oct 26, 2015 6.295 6.315 6.221 6.231 93,449 -0.07(-1.05%)
Oct 23, 2015 6.305 6.315 6.261 6.297 132,121 +0.03(+0.42%)
Oct 22, 2015 6.315 6.340 6.256 6.271 129,373 -0.01(-0.24%)
Oct 21, 2015 6.315 6.315 6.258 6.286 62,721 +0.00(+0.00%)
Oct 20, 2015 6.360 6.367 6.266 6.286 87,220 -0.07(-1.09%)
Oct 19, 2015 6.310 6.404 6.310 6.355 121,835 +0.04(+0.71%)
Oct 16, 2015 6.256 6.315 6.243 6.310 160,410 +0.05(+0.87%)
Oct 15, 2015 6.261 6.261 6.206 6.256 105,199 +0.01(+0.16%)
Oct 14, 2015 6.251 6.251 6.201 6.246 83,966 -0.00(-0.08%)
Oct 13, 2015 6.251 6.281 6.236 6.251 111,278 +0.00(+0.08%)
Oct 12, 2015 6.286 6.291 6.221 6.246 95,631 -0.06(-0.94%)
Oct 09, 2015 6.261 6.314 6.261 6.305 55,715 +0.04(+0.63%)
Oct 08, 2015 6.211 6.281 6.191 6.266 61,142 +0.07(+1.20%)
Oct 07, 2015 6.191 6.226 6.182 6.191 89,205 +0.01(+0.16%)
Oct 06, 2015 6.216 6.216 6.157 6.182 139,817 -0.03(-0.56%)
Oct 05, 2015 6.177 6.216 6.172 6.216 87,596 +0.02(+0.40%)
Oct 02, 2015 6.201 6.201 6.142 6.191 121,930 -0.01(-0.16%)
Oct 01, 2015 6.206 6.256 6.191 6.201 114,201 +0.01(+0.12%)
Sep 30, 2015 6.273 6.283 6.184 6.194 118,083 -0.03(-0.55%)
Sep 29, 2015 6.297 6.332 6.228 6.228 172,208 -0.06(-0.94%)
Sep 28, 2015 6.366 6.381 6.287 6.287 191,127 -0.10(-1.62%)
Sep 25, 2015 6.356 6.425 6.356 6.391 114,395 +0.03(+0.54%)
Sep 24, 2015 6.351 6.386 6.342 6.356 190,883 -0.01(-0.23%)
Sep 23, 2015 6.391 6.415 6.371 6.371 89,850 -0.01(-0.23%)
Sep 22, 2015 6.376 6.401 6.366 6.386 83,188 -0.01(-0.23%)
Sep 21, 2015 6.376 6.430 6.376 6.401 68,806 +0.01(+0.23%)
Sep 18, 2015 6.376 6.423 6.376 6.386 53,448 -0.02(-0.31%)
Sep 17, 2015 6.391 6.406 6.367 6.406 54,146 +0.01(+0.23%)
Sep 16, 2015 6.386 6.399 6.364 6.391 93,134 +0.01(+0.23%)
Sep 15, 2015 6.371 6.401 6.342 6.376 73,880 +0.03(+0.47%)
Sep 14, 2015 6.342 6.396 6.337 6.347 99,217 +0.00(+0.04%)
Sep 11, 2015 6.376 6.382 6.337 6.344 64,056 -0.05(-0.81%)
Sep 10, 2015 6.371 6.401 6.356 6.396 72,263 +0.02(+0.39%)
Sep 09, 2015 6.361 6.386 6.361 6.371 40,295 -0.01(-0.23%)
Sep 08, 2015 6.420 6.420 6.381 6.386 42,868 -0.01(-0.23%)
Sep 04, 2015 6.376 6.401 6.401 6.401 61,336 +0.02(+0.39%)
Sep 03, 2015 6.391 6.440 6.376 6.376 74,416 -0.01(-0.23%)
Sep 02, 2015 6.420 6.435 6.386 6.391 95,764 +0.02(+0.31%)
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.