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, 2021 9.227 9.478 9.227 9.446 682,414 +0.21(+2.25%)
Dec 30, 2021 9.235 9.290 9.235 9.239 145,373 +0.01(+0.13%)
Dec 29, 2021 9.251 9.282 9.227 9.227 144,873 -0.02(-0.25%)
Dec 28, 2021 9.290 9.290 9.235 9.251 102,055 +0.00(+0.00%)
Dec 27, 2021 9.251 9.313 9.251 9.251 214,505 +0.01(+0.08%)
Dec 23, 2021 9.219 9.298 9.219 9.243 232,295 +0.01(+0.08%)
Dec 22, 2021 9.196 9.274 9.188 9.235 165,112 +0.04(+0.43%)
Dec 21, 2021 9.196 9.266 9.133 9.196 244,647 +0.03(+0.34%)
Dec 20, 2021 9.204 9.211 9.149 9.164 98,786 -0.04(-0.43%)
Dec 17, 2021 9.211 9.219 9.172 9.204 88,525 +0.00(+0.00%)
Dec 16, 2021 9.227 9.227 9.188 9.204 86,991 -0.01(-0.09%)
Dec 15, 2021 9.251 9.258 9.157 9.211 142,326 -0.01(-0.09%)
Dec 14, 2021 9.204 9.258 9.196 9.219 113,062 -0.01(-0.08%)
Dec 13, 2021 9.282 9.282 9.211 9.227 72,072 -0.02(-0.17%)
Dec 10, 2021 9.274 9.298 9.227 9.243 106,865 -0.01(-0.08%)
Dec 09, 2021 9.219 9.251 9.204 9.251 137,991 +0.04(+0.43%)
Dec 08, 2021 9.211 9.274 9.211 9.211 151,146 -0.03(-0.34%)
Dec 07, 2021 9.164 9.258 9.164 9.243 153,860 +0.08(+0.85%)
Dec 06, 2021 9.204 9.219 9.133 9.164 172,211 -0.07(-0.76%)
Dec 03, 2021 9.274 9.376 9.219 9.235 113,068 -0.06(-0.67%)
Dec 02, 2021 9.298 9.321 9.274 9.298 118,376 -0.02(-0.25%)
Dec 01, 2021 9.392 9.392 9.321 9.321 108,792 -0.05(-0.51%)
Nov 30, 2021 9.385 9.385 9.330 9.369 189,560 -0.01(-0.08%)
Nov 29, 2021 9.447 9.478 9.346 9.377 147,582 -0.07(-0.74%)
Nov 26, 2021 9.462 9.471 9.408 9.447 45,167 -0.05(-0.49%)
Nov 24, 2021 9.408 9.509 9.408 9.493 168,754 +0.06(+0.66%)
Nov 23, 2021 9.400 9.431 9.385 9.431 162,911 +0.06(+0.66%)
Nov 22, 2021 9.392 9.404 9.365 9.369 72,988 -0.02(-0.25%)
Nov 19, 2021 9.439 9.455 9.392 9.392 46,767 -0.03(-0.33%)
Nov 18, 2021 9.431 9.427 9.416 9.423 48,004 -0.01(-0.08%)
Nov 17, 2021 9.439 9.462 9.400 9.431 102,434 -0.01(-0.08%)
Nov 16, 2021 9.416 9.455 9.385 9.439 130,243 +0.02(+0.17%)
Nov 15, 2021 9.431 9.462 9.408 9.423 121,201 +0.01(+0.08%)
Nov 12, 2021 9.431 9.431 9.400 9.416 67,739 -0.01(-0.08%)
Nov 11, 2021 9.416 9.467 9.408 9.423 63,149 +0.01(+0.08%)
Nov 10, 2021 9.447 9.416 70,579 -0.02(-0.25%)
Nov 09, 2021 9.470 9.478 9.439 9.439 65,345 -0.04(-0.41%)
Nov 08, 2021 9.470 9.501 9.457 9.478 95,833 -0.01(-0.08%)
Nov 05, 2021 9.478 9.497 9.478 9.486 123,876 +0.00(+0.00%)
Nov 04, 2021 9.470 9.493 9.470 9.486 105,474 +0.02(+0.16%)
Nov 03, 2021 9.462 9.485 9.447 9.470 189,697 -0.01(-0.08%)
Nov 02, 2021 9.462 9.486 9.447 9.478 121,386 +0.01(+0.08%)
Nov 01, 2021 9.431 9.486 9.416 9.470 116,031 +0.05(+0.49%)
Oct 29, 2021 9.440 9.455 9.424 9.424 121,024 -0.03(-0.33%)
Oct 28, 2021 9.463 9.463 9.432 9.455 81,390 -0.01(-0.08%)
Oct 27, 2021 9.455 9.471 9.440 9.463 151,903 +0.02(+0.25%)
Oct 26, 2021 9.455 9.471 9.440 148,920 +0.01(+0.08%)
Oct 25, 2021 9.393 9.478 9.393 9.432 191,928 +0.02(+0.16%)
Oct 22, 2021 9.355 9.424 9.343 9.417 114,235 +0.09(+1.00%)
Oct 21, 2021 9.347 9.359 9.324 9.324 115,202 -0.01(-0.08%)
Oct 20, 2021 9.370 9.370 9.332 9.332 98,804 -0.02(-0.25%)
Oct 19, 2021 9.378 9.401 9.347 9.355 124,074 -0.04(-0.41%)
Oct 18, 2021 9.293 9.409 9.293 9.393 194,700 +0.07(+0.75%)
Oct 15, 2021 9.401 9.409 9.308 9.324 108,407 -0.06(-0.66%)
Oct 14, 2021 9.370 9.386 9.355 9.386 62,744 +0.03(+0.33%)
Oct 13, 2021 9.339 9.370 9.301 9.355 251,429 +0.02(+0.17%)
Oct 12, 2021 9.378 9.393 9.316 9.339 128,511 -0.04(-0.41%)
Oct 11, 2021 9.355 9.378 9.316 9.378 58,756 +0.04(+0.41%)
Oct 08, 2021 9.378 9.393 9.316 9.339 55,101 -0.02(-0.17%)
Oct 07, 2021 9.386 9.393 9.316 9.355 90,189 +0.00(+0.00%)
Oct 06, 2021 9.293 9.370 9.293 9.355 140,850 +0.03(+0.33%)
Oct 05, 2021 9.277 9.355 9.277 9.324 141,272 +0.03(+0.33%)
Oct 04, 2021 9.355 9.370 9.262 9.293 184,318 -0.08(-0.83%)
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.