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 )

10.18 -0.02 (-0.20%)
Streaming Delayed Price Updated: 11:34 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 (%)
Dec 30, 2022 8.107 8.174 8.067 8.073 216,436 -0.06(-0.73%)
Dec 29, 2022 8.149 8.174 8.098 8.132 310,355 +0.03(+0.31%)
Dec 28, 2022 8.149 8.149 8.098 8.107 176,020 -0.04(-0.52%)
Dec 27, 2022 8.191 8.191 8.140 8.149 240,228 -0.03(-0.41%)
Dec 23, 2022 8.157 8.200 8.115 8.183 165,073 +0.06(+0.73%)
Dec 22, 2022 8.098 8.174 8.098 8.124 188,863 -0.03(-0.31%)
Dec 21, 2022 8.107 8.166 8.098 8.149 115,038 +0.04(+0.47%)
Dec 20, 2022 8.107 8.157 8.077 8.111 187,696 -0.01(-0.16%)
Dec 19, 2022 8.242 8.259 8.081 8.124 445,424 -0.15(-1.84%)
Dec 16, 2022 8.183 8.284 8.183 8.276 134,416 +0.01(+0.10%)
Dec 15, 2022 8.259 8.268 8.217 8.268 150,733 +0.02(+0.21%)
Dec 14, 2022 8.268 8.301 8.225 8.251 99,303 -0.06(-0.71%)
Dec 13, 2022 8.361 8.409 8.284 8.310 144,207 +0.02(+0.20%)
Dec 12, 2022 8.234 8.335 8.234 8.293 107,720 +0.05(+0.62%)
Dec 09, 2022 8.242 8.268 8.242 8.242 95,429 -0.04(-0.51%)
Dec 08, 2022 8.268 8.327 8.268 8.284 98,173 +0.02(+0.20%)
Dec 07, 2022 8.301 8.388 8.268 8.268 449,120 -0.08(-0.91%)
Dec 06, 2022 8.395 8.454 8.318 8.344 105,582 -0.09(-1.10%)
Dec 05, 2022 8.488 8.505 8.378 8.437 70,772 -0.06(-0.70%)
Dec 02, 2022 8.530 8.539 8.437 8.496 83,115 -0.05(-0.59%)
Dec 01, 2022 8.539 8.615 8.539 8.547 138,821 -0.02(-0.20%)
Nov 30, 2022 8.421 8.581 8.388 8.564 148,013 +0.11(+1.29%)
Nov 29, 2022 8.421 8.506 8.421 8.455 81,120 +0.00(+0.00%)
Nov 28, 2022 8.421 8.472 8.405 8.455 51,703 +0.03(+0.40%)
Nov 25, 2022 8.430 8.451 8.421 8.421 6,454 -0.03(-0.30%)
Nov 23, 2022 8.413 8.472 8.413 8.447 72,109 +0.02(+0.20%)
Nov 22, 2022 8.329 8.438 8.329 8.430 100,990 +0.12(+1.42%)
Nov 21, 2022 8.489 8.489 8.312 8.312 141,022 -0.03(-0.40%)
Nov 18, 2022 8.346 8.388 8.337 8.346 38,717 +0.02(+0.20%)
Nov 17, 2022 8.337 8.363 8.300 8.329 53,902 -0.05(-0.60%)
Nov 16, 2022 8.388 8.430 8.371 8.379 104,938 -0.02(-0.20%)
Nov 15, 2022 8.421 8.421 8.371 8.396 91,904 +0.08(+0.91%)
Nov 14, 2022 8.421 8.421 8.312 8.320 81,551 -0.08(-0.90%)
Nov 11, 2022 8.514 8.514 8.379 8.396 68,499 -0.08(-0.99%)
Nov 10, 2022 8.413 8.598 8.388 8.480 296,796 +0.18(+2.13%)
Nov 09, 2022 8.379 8.379 8.287 8.304 54,509 -0.08(-0.90%)
Nov 08, 2022 8.447 8.447 8.354 8.379 86,940 -0.06(-0.70%)
Nov 07, 2022 8.388 8.472 8.388 8.438 50,841 +0.03(+0.30%)
Nov 04, 2022 8.329 8.463 8.327 8.413 53,873 +0.10(+1.21%)
Nov 03, 2022 8.220 8.320 8.194 8.312 57,321 +0.08(+1.02%)
Nov 02, 2022 8.253 8.228 171,187 +0.01(+0.10%)
Nov 01, 2022 8.262 8.283 8.169 8.220 73,633 +0.01(+0.10%)
Oct 31, 2022 8.195 8.303 8.153 8.212 32,620 +0.00(+0.00%)
Oct 28, 2022 8.153 8.228 8.095 8.212 60,929 +0.06(+0.72%)
Oct 27, 2022 8.095 8.170 8.069 8.153 84,409 +0.05(+0.62%)
Oct 26, 2022 8.061 8.153 8.061 8.103 84,642 -0.01(-0.10%)
Oct 25, 2022 8.069 8.170 8.069 8.111 100,174 +0.02(+0.21%)
Oct 24, 2022 8.019 8.111 8.019 8.095 112,784 +0.02(+0.21%)
Oct 21, 2022 8.028 8.103 7.978 8.078 153,285 +0.05(+0.62%)
Oct 20, 2022 8.019 8.094 8.019 8.028 134,272 -0.01(-0.10%)
Oct 19, 2022 8.053 8.061 8.011 8.036 58,878 -0.03(-0.31%)
Oct 18, 2022 8.069 8.078 8.011 8.061 66,789 +0.07(+0.84%)
Oct 17, 2022 8.061 8.061 7.944 7.994 135,848 +0.03(+0.42%)
Oct 14, 2022 8.019 8.033 7.951 7.961 83,186 -0.05(-0.63%)
Oct 13, 2022 7.961 8.103 7.961 8.011 198,825 -0.05(-0.62%)
Oct 12, 2022 8.186 8.203 8.061 8.061 64,133 -0.15(-1.83%)
Oct 11, 2022 8.195 8.253 8.178 8.212 35,836 +0.01(+0.10%)
Oct 10, 2022 8.253 8.331 8.145 8.203 51,004 -0.08(-0.91%)
Oct 07, 2022 8.312 8.337 8.245 8.278 43,974 -0.07(-0.80%)
Oct 06, 2022 8.362 8.445 8.278 8.345 60,543 -0.03(-0.30%)
Oct 05, 2022 8.420 8.420 8.195 8.370 117,336 -0.06(-0.69%)
Oct 04, 2022 8.362 8.462 8.362 8.429 97,895 +0.15(+1.82%)
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.