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 30, 2018 7.127 7.127 7.055 7.085 397,042 -0.01(-0.17%)
Nov 29, 2018 7.091 7.109 7.073 7.097 349,649 +0.01(+0.08%)
Nov 28, 2018 7.103 7.121 7.073 7.091 536,291 -0.02(-0.34%)
Nov 27, 2018 7.151 7.151 7.085 7.115 186,601 -0.02(-0.25%)
Nov 26, 2018 7.109 7.145 7.097 7.133 228,729 +0.04(+0.59%)
Nov 23, 2018 7.109 7.127 7.079 7.091 68,403 -0.01(-0.08%)
Nov 21, 2018 7.097 7.097 7.097 0 -0.01(-0.17%)
Nov 20, 2018 7.133 7.184 7.103 7.109 239,877 -0.08(-1.16%)
Nov 19, 2018 7.253 7.253 7.139 7.193 149,310 -0.08(-1.07%)
Nov 16, 2018 7.354 7.354 7.253 7.271 206,548 -0.10(-1.38%)
Nov 15, 2018 7.319 7.372 7.295 7.372 222,977 +0.05(+0.65%)
Nov 14, 2018 7.289 7.325 7.270 7.325 63,043 -0.01(-0.08%)
Nov 13, 2018 7.259 7.331 7.217 7.331 294,888 +0.10(+1.32%)
Nov 12, 2018 7.253 7.253 7.199 7.235 89,550 +0.01(+0.17%)
Nov 09, 2018 7.223 7.235 7.199 7.223 178,117 -0.01(-0.17%)
Nov 08, 2018 7.235 7.253 7.205 7.235 210,117 +0.01(+0.17%)
Nov 07, 2018 7.187 7.241 7.181 7.223 114,528 +0.05(+0.67%)
Nov 06, 2018 7.175 7.199 7.169 7.175 158,320 +0.00(+0.00%)
Nov 05, 2018 7.187 7.229 7.167 7.175 242,163 -0.01(-0.08%)
Nov 02, 2018 7.217 7.217 7.175 7.181 136,305 -0.01(-0.08%)
Nov 01, 2018 7.169 7.217 7.163 7.187 95,597 +0.02(+0.33%)
Oct 31, 2018 7.181 7.199 7.139 7.163 247,659 -0.02(-0.25%)
Oct 30, 2018 7.199 7.199 7.151 7.181 138,455 -0.02(-0.25%)
Oct 29, 2018 7.258 7.258 7.199 7.199 129,382 +0.00(+0.00%)
Oct 26, 2018 7.240 7.240 7.193 7.199 108,750 -0.03(-0.41%)
Oct 25, 2018 7.205 7.270 7.189 7.229 212,412 +0.02(+0.25%)
Oct 24, 2018 7.270 7.288 7.205 7.211 146,535 -0.09(-1.22%)
Oct 23, 2018 7.270 7.300 7.199 7.300 111,313 +0.04(+0.49%)
Oct 22, 2018 7.294 7.306 7.264 7.264 100,184 -0.04(-0.57%)
Oct 19, 2018 7.282 7.324 7.282 7.306 130,937 +0.02(+0.24%)
Oct 18, 2018 7.318 7.318 7.264 7.288 143,711 -0.05(-0.73%)
Oct 17, 2018 7.336 7.344 7.270 7.342 162,190 +0.04(+0.57%)
Oct 16, 2018 7.270 7.348 7.264 7.300 422,234 +0.03(+0.41%)
Oct 15, 2018 7.276 7.294 7.255 7.270 108,891 +0.02(+0.33%)
Oct 12, 2018 7.276 7.294 7.240 7.246 117,490 -0.02(-0.25%)
Oct 11, 2018 7.282 7.318 7.234 7.264 153,578 -0.01(-0.16%)
Oct 10, 2018 7.348 7.359 7.229 7.276 375,576 -0.07(-0.97%)
Oct 09, 2018 7.395 7.419 7.324 7.348 378,480 -0.06(-0.80%)
Oct 08, 2018 7.407 7.419 7.371 7.407 102,309 +0.03(+0.40%)
Oct 05, 2018 7.502 7.502 7.365 7.377 169,932 -0.11(-1.51%)
Oct 04, 2018 7.520 7.520 7.478 7.490 40,814 -0.02(-0.21%)
Oct 03, 2018 7.520 7.532 7.502 7.506 49,080 +0.00(+0.06%)
Oct 02, 2018 7.538 7.538 7.502 7.502 94,291 -0.03(-0.39%)
Oct 01, 2018 7.550 7.550 7.514 7.532 57,326 +0.00(+0.00%)
Sep 28, 2018 7.538 7.538 7.496 7.532 170,231 -0.01(-0.08%)
Sep 27, 2018 7.502 7.538 7.502 7.538 83,148 +0.05(+0.63%)
Sep 26, 2018 7.496 7.514 7.479 7.491 214,255 -0.01(-0.08%)
Sep 25, 2018 7.496 7.496 7.473 7.496 70,791 +0.01(+0.08%)
Sep 24, 2018 7.479 7.502 7.479 7.491 53,921 +0.01(+0.16%)
Sep 21, 2018 7.514 7.514 7.473 7.479 129,868 -0.02(-0.32%)
Sep 20, 2018 7.514 7.514 7.486 7.502 84,764 +0.01(+0.08%)
Sep 19, 2018 7.508 7.526 7.491 7.496 116,123 -0.01(-0.08%)
Sep 18, 2018 7.485 7.502 7.479 7.502 122,684 +0.01(+0.16%)
Sep 17, 2018 7.508 7.514 7.491 7.491 89,651 -0.01(-0.16%)
Sep 14, 2018 7.520 7.520 7.479 7.502 67,214 -0.02(-0.24%)
Sep 13, 2018 7.532 7.532 7.496 7.520 78,313 +0.00(+0.00%)
Sep 12, 2018 7.496 7.532 7.491 7.520 176,924 +0.02(+0.24%)
Sep 11, 2018 7.514 7.520 7.479 7.502 155,883 +0.01(+0.16%)
Sep 10, 2018 7.491 7.520 7.467 7.491 217,129 -0.01(-0.16%)
Sep 07, 2018 7.514 7.514 7.479 7.502 70,085 +0.00(+0.00%)
Sep 06, 2018 7.514 7.544 7.485 7.502 109,525 +0.01(+0.08%)
Sep 05, 2018 7.479 7.520 7.473 7.496 170,317 +0.01(+0.16%)
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.