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 (%)
Dec 31, 2018 6.797 6.809 6.731 6.731 460,074 +0.01(+0.09%)
Dec 28, 2018 6.671 6.851 6.665 6.725 710,661 +0.05(+0.81%)
Dec 27, 2018 6.641 6.701 6.641 6.671 284,129 -0.01(-0.09%)
Dec 26, 2018 6.605 6.689 6.605 6.677 235,290 +0.07(+1.09%)
Dec 24, 2018 6.557 6.617 6.557 6.605 148,921 +0.02(+0.27%)
Dec 21, 2018 6.521 6.647 6.521 6.587 246,926 -0.01(-0.09%)
Dec 20, 2018 6.785 6.785 6.533 6.593 477,199 -0.15(-2.24%)
Dec 19, 2018 6.809 6.839 6.719 6.744 548,623 -0.07(-1.05%)
Dec 18, 2018 6.893 6.893 6.791 6.815 381,227 -0.04(-0.61%)
Dec 17, 2018 6.947 6.959 6.695 6.857 541,401 -0.07(-0.95%)
Dec 14, 2018 6.984 7.002 6.899 6.923 743,273 -0.08(-1.20%)
Dec 13, 2018 7.050 7.056 6.984 7.008 389,472 -0.05(-0.68%)
Dec 12, 2018 7.050 7.092 7.014 7.056 449,095 +0.01(+0.17%)
Dec 11, 2018 7.068 7.080 7.044 7.044 281,181 -0.02(-0.34%)
Dec 10, 2018 7.056 7.080 7.038 7.068 325,141 +0.01(+0.17%)
Dec 07, 2018 7.068 7.104 7.050 7.056 405,830 -0.05(-0.68%)
Dec 06, 2018 7.044 7.104 7.044 7.104 355,447 -0.05(-0.67%)
Dec 04, 2018 7.152 7.152 7.116 7.152 447,761 +0.02(+0.25%)
Dec 03, 2018 7.122 7.152 7.122 7.134 246,836 +0.05(+0.68%)
Nov 30, 2018 7.128 7.128 7.056 7.086 397,025 -0.01(-0.17%)
Nov 29, 2018 7.092 7.110 7.074 7.098 349,634 +0.01(+0.08%)
Nov 28, 2018 7.104 7.122 7.074 7.092 536,268 -0.02(-0.34%)
Nov 27, 2018 7.151 7.151 7.086 7.116 186,593 -0.02(-0.25%)
Nov 26, 2018 7.110 7.145 7.098 7.134 228,719 +0.04(+0.59%)
Nov 23, 2018 7.110 7.128 7.080 7.092 68,400 -0.01(-0.08%)
Nov 21, 2018 7.098 7.098 7.098 0 -0.01(-0.17%)
Nov 20, 2018 7.134 7.184 7.104 7.110 239,867 -0.08(-1.16%)
Nov 19, 2018 7.253 7.253 7.139 7.193 149,304 -0.08(-1.07%)
Nov 16, 2018 7.355 7.355 7.253 7.271 206,540 -0.10(-1.38%)
Nov 15, 2018 7.319 7.373 7.295 7.373 222,967 +0.05(+0.65%)
Nov 14, 2018 7.289 7.325 7.270 7.325 63,040 -0.01(-0.08%)
Nov 13, 2018 7.259 7.331 7.217 7.331 294,875 +0.10(+1.32%)
Nov 12, 2018 7.253 7.253 7.199 7.235 89,546 +0.01(+0.17%)
Nov 09, 2018 7.223 7.235 7.199 7.223 178,109 -0.01(-0.17%)
Nov 08, 2018 7.235 7.253 7.205 7.235 210,108 +0.01(+0.17%)
Nov 07, 2018 7.187 7.241 7.182 7.223 114,523 +0.05(+0.67%)
Nov 06, 2018 7.175 7.199 7.169 7.175 158,313 +0.00(+0.00%)
Nov 05, 2018 7.187 7.229 7.167 7.175 242,153 -0.01(-0.08%)
Nov 02, 2018 7.217 7.217 7.175 7.181 136,299 -0.01(-0.08%)
Nov 01, 2018 7.169 7.217 7.164 7.187 95,593 +0.02(+0.33%)
Oct 31, 2018 7.181 7.199 7.140 7.163 247,649 -0.02(-0.25%)
Oct 30, 2018 7.199 7.199 7.152 7.181 138,449 -0.02(-0.25%)
Oct 29, 2018 7.259 7.259 7.199 7.199 129,376 +0.00(+0.00%)
Oct 26, 2018 7.241 7.241 7.193 7.199 108,745 -0.03(-0.41%)
Oct 25, 2018 7.205 7.271 7.189 7.229 212,403 +0.02(+0.25%)
Oct 24, 2018 7.271 7.288 7.205 7.211 146,529 -0.09(-1.22%)
Oct 23, 2018 7.271 7.300 7.199 7.300 111,308 +0.04(+0.49%)
Oct 22, 2018 7.294 7.306 7.265 7.265 100,180 -0.04(-0.57%)
Oct 19, 2018 7.282 7.324 7.282 7.306 130,931 +0.02(+0.24%)
Oct 18, 2018 7.318 7.318 7.265 7.288 143,705 -0.05(-0.73%)
Oct 17, 2018 7.336 7.344 7.271 7.342 162,183 +0.04(+0.57%)
Oct 16, 2018 7.271 7.348 7.265 7.300 422,216 +0.03(+0.41%)
Oct 15, 2018 7.276 7.294 7.255 7.271 108,886 +0.02(+0.33%)
Oct 12, 2018 7.276 7.294 7.241 7.247 117,485 -0.02(-0.25%)
Oct 11, 2018 7.282 7.318 7.235 7.265 153,571 -0.01(-0.16%)
Oct 10, 2018 7.348 7.360 7.229 7.276 375,560 -0.07(-0.97%)
Oct 09, 2018 7.395 7.419 7.324 7.348 378,464 -0.06(-0.80%)
Oct 08, 2018 7.407 7.419 7.372 7.407 102,304 +0.03(+0.40%)
Oct 05, 2018 7.503 7.503 7.366 7.378 169,925 -0.11(-1.51%)
Oct 04, 2018 7.520 7.520 7.479 7.491 40,812 -0.02(-0.21%)
Oct 03, 2018 7.520 7.532 7.503 7.507 49,078 +0.00(+0.06%)
Oct 02, 2018 7.538 7.538 7.503 7.503 94,287 -0.03(-0.39%)
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.