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, 2022 9.645 9.724 9.613 9.653 97,481 -0.01(-0.08%)
Feb 25, 2022 9.455 9.688 9.502 9.661 102,976 +0.24(+2.53%)
Feb 24, 2022 9.280 9.439 9.240 9.423 232,085 +0.03(+0.34%)
Feb 23, 2022 9.502 9.566 9.359 9.391 119,588 -0.06(-0.67%)
Feb 22, 2022 9.605 9.605 9.455 9.455 159,487 -0.16(-1.65%)
Feb 18, 2022 9.613 0 -0.05(-0.49%)
Feb 17, 2022 9.692 9.732 9.605 9.661 141,634 -0.03(-0.33%)
Feb 16, 2022 9.653 9.748 9.636 9.692 283,694 +0.02(+0.25%)
Feb 15, 2022 9.550 9.724 9.503 9.669 297,977 +0.18(+1.92%)
Feb 14, 2022 9.613 9.629 9.447 9.486 128,346 -0.10(-1.08%)
Feb 11, 2022 9.645 9.692 9.566 9.589 203,351 -0.02(-0.25%)
Feb 10, 2022 9.677 9.700 9.605 9.613 118,641 -0.10(-0.98%)
Feb 09, 2022 9.692 9.716 9.645 9.708 98,626 +0.08(+0.82%)
Feb 08, 2022 9.597 9.685 9.597 9.629 164,934 +0.04(+0.41%)
Feb 07, 2022 9.637 9.692 9.566 9.589 151,113 -0.01(-0.08%)
Feb 04, 2022 9.581 9.715 9.581 9.597 148,753 -0.02(-0.17%)
Feb 03, 2022 9.669 9.597 9.613 100,608 -0.12(-1.22%)
Feb 02, 2022 9.708 9.740 9.621 9.732 280,712 +0.10(+0.99%)
Feb 01, 2022 9.534 9.653 9.534 9.637 218,136 +0.10(+1.01%)
Jan 31, 2022 9.446 9.540 178,891 +0.07(+0.75%)
Jan 28, 2022 9.501 9.517 9.390 9.469 205,469 -0.02(-0.25%)
Jan 27, 2022 9.304 9.493 9.252 9.493 191,716 +0.28(+3.08%)
Jan 26, 2022 9.296 9.347 9.209 9.209 204,353 -0.01(-0.09%)
Jan 25, 2022 9.075 9.390 8.988 9.217 259,739 +0.22(+2.45%)
Jan 24, 2022 9.390 9.390 8.949 8.996 547,702 -0.36(-3.88%)
Jan 21, 2022 9.603 9.603 9.343 9.359 161,717 -0.28(-2.94%)
Jan 20, 2022 9.753 9.761 9.611 9.643 163,684 -0.07(-0.73%)
Jan 19, 2022 9.682 9.792 9.658 9.714 307,588 +0.06(+0.65%)
Jan 18, 2022 9.635 9.714 9.603 9.651 220,979 +0.04(+0.41%)
Jan 14, 2022 9.611 0 -0.02(-0.16%)
Jan 13, 2022 9.651 9.682 9.627 9.627 87,334 -0.02(-0.16%)
Jan 12, 2022 9.643 9.714 9.627 9.643 194,628 -0.01(-0.08%)
Jan 11, 2022 9.651 9.698 9.619 9.651 175,167 -0.01(-0.08%)
Jan 10, 2022 9.658 9.722 9.611 9.658 101,011 -0.06(-0.65%)
Jan 07, 2022 9.580 9.729 9.517 9.722 323,978 +0.17(+1.82%)
Jan 06, 2022 9.446 9.556 9.425 9.548 138,735 +0.13(+1.34%)
Jan 05, 2022 9.438 9.485 9.414 9.422 153,526 -0.04(-0.42%)
Jan 04, 2022 9.446 9.461 9.390 9.461 119,611 +0.06(+0.59%)
Jan 03, 2022 9.390 9.446 9.335 9.406 164,517 -0.04(-0.43%)
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%)
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.