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 (%)
Feb 28, 2020 7.834 7.834 7.572 7.690 312,806 -0.24(-2.97%)
Feb 27, 2020 8.029 8.052 7.905 7.925 157,101 -0.13(-1.62%)
Feb 26, 2020 8.095 8.153 8.049 8.056 81,553 -0.04(-0.48%)
Feb 25, 2020 8.140 8.153 8.030 8.095 168,500 -0.02(-0.24%)
Feb 24, 2020 8.173 8.175 8.088 8.114 116,187 -0.09(-1.11%)
Feb 21, 2020 8.199 8.212 8.183 8.206 137,867 +0.01(+0.08%)
Feb 20, 2020 8.160 8.199 8.160 8.199 55,828 +0.05(+0.64%)
Feb 19, 2020 8.167 8.193 8.147 8.147 142,448 -0.02(-0.24%)
Feb 18, 2020 8.173 8.193 8.127 8.167 95,096 +0.02(+0.24%)
Feb 14, 2020 8.180 8.193 8.121 8.147 174,785 -0.02(-0.24%)
Feb 13, 2020 8.167 8.219 8.147 8.167 183,814 -0.01(-0.16%)
Feb 12, 2020 8.186 8.193 8.167 8.180 73,878 -0.00(-0.00%)
Feb 11, 2020 8.180 8.193 8.168 8.180 45,779 +0.01(+0.16%)
Feb 10, 2020 8.160 8.189 8.160 8.167 64,872 +0.03(+0.32%)
Feb 07, 2020 8.140 8.160 8.108 8.140 151,960 +0.01(+0.08%)
Feb 06, 2020 8.134 8.147 8.121 8.134 105,208 -0.01(-0.16%)
Feb 05, 2020 8.167 8.180 8.147 8.147 45,612 -0.02(-0.24%)
Feb 04, 2020 8.160 8.206 8.160 8.167 51,795 +0.01(+0.08%)
Feb 03, 2020 8.160 8.173 8.114 8.160 143,534 -0.00(-0.06%)
Jan 31, 2020 8.197 8.233 8.132 8.165 129,062 -0.03(-0.40%)
Jan 30, 2020 8.217 8.236 8.184 8.197 129,708 -0.01(-0.08%)
Jan 29, 2020 8.249 8.249 8.204 8.204 176,450 -0.04(-0.47%)
Jan 28, 2020 8.217 8.262 8.197 8.243 111,974 +0.06(+0.71%)
Jan 27, 2020 8.243 8.244 8.184 8.184 70,327 -0.10(-1.25%)
Jan 24, 2020 8.269 8.295 8.256 8.288 180,564 +0.05(+0.63%)
Jan 23, 2020 8.204 8.281 8.204 8.236 79,041 +0.01(+0.08%)
Jan 22, 2020 8.223 8.249 8.197 8.230 83,286 +0.05(+0.55%)
Jan 21, 2020 8.132 8.217 8.132 8.184 76,494 +0.04(+0.48%)
Jan 17, 2020 8.256 8.269 8.094 8.145 146,641 -0.10(-1.18%)
Jan 16, 2020 8.204 8.243 8.204 8.243 91,815 +0.04(+0.47%)
Jan 15, 2020 8.223 8.230 8.171 8.204 104,553 -0.01(-0.16%)
Jan 14, 2020 8.197 8.217 8.171 8.217 74,551 +0.03(+0.32%)
Jan 13, 2020 8.204 8.204 8.171 8.191 54,837 -0.01(-0.16%)
Jan 10, 2020 8.165 8.204 8.165 8.204 124,745 +0.06(+0.80%)
Jan 09, 2020 8.165 8.184 8.090 8.139 140,326 +0.00(+0.00%)
Jan 08, 2020 8.087 8.171 8.087 8.139 191,669 +0.07(+0.88%)
Jan 07, 2020 8.042 8.081 8.027 8.068 126,279 +0.04(+0.48%)
Jan 06, 2020 7.990 8.042 7.990 8.029 133,748 +0.00(+0.00%)
Jan 03, 2020 8.068 8.074 8.009 8.029 123,203 -0.05(-0.56%)
Jan 02, 2020 8.087 8.087 8.042 8.074 69,951 -0.01(-0.14%)
Dec 31, 2019 8.053 8.131 8.053 8.085 143,110 +0.03(+0.32%)
Dec 30, 2019 8.034 8.066 8.034 8.060 126,519 +0.03(+0.32%)
Dec 27, 2019 8.008 8.085 8.008 8.034 157,390 +0.06(+0.81%)
Dec 26, 2019 7.995 8.034 7.963 7.969 101,252 -0.05(-0.56%)
Dec 24, 2019 7.989 8.015 7.989 8.015 89,405 +0.01(+0.08%)
Dec 23, 2019 7.989 8.034 7.957 8.008 153,873 -0.03(-0.32%)
Dec 20, 2019 8.034 8.035 7.995 8.034 232,204 +0.00(+0.00%)
Dec 19, 2019 7.982 8.047 7.957 8.034 170,580 +0.07(+0.89%)
Dec 18, 2019 7.924 7.963 7.908 7.963 123,818 +0.05(+0.65%)
Dec 17, 2019 7.866 7.924 7.866 7.911 157,211 +0.05(+0.57%)
Dec 16, 2019 7.866 7.899 7.833 7.866 244,049 +0.01(+0.16%)
Dec 13, 2019 7.834 7.866 7.802 7.854 202,868 -0.02(-0.25%)
Dec 12, 2019 7.879 7.918 7.860 7.873 131,448 -0.01(-0.08%)
Dec 11, 2019 7.834 7.892 7.815 7.879 218,561 +0.06(+0.74%)
Dec 10, 2019 7.834 7.834 7.783 7.821 175,471 -0.01(-0.16%)
Dec 09, 2019 7.899 7.937 7.802 7.834 290,676 -0.09(-1.14%)
Dec 06, 2019 7.873 7.924 7.873 7.924 153,509 +0.03(+0.41%)
Dec 05, 2019 7.847 7.899 7.770 7.892 209,473 +0.04(+0.49%)
Dec 04, 2019 7.770 7.866 7.770 7.854 132,344 +0.06(+0.74%)
Dec 03, 2019 7.789 7.796 7.686 7.796 143,419 -0.01(-0.08%)
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.