Skip to main content

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.16 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.096 9.125 9.066 9.125 285,106 +0.01(+0.16%)
Apr 29, 2021 9.088 9.125 9.036 9.110 353,625 +0.06(+0.65%)
Apr 28, 2021 9.021 9.088 9.021 9.051 160,397 +0.02(+0.25%)
Apr 27, 2021 8.999 9.059 8.977 9.029 222,946 +0.04(+0.45%)
Apr 26, 2021 8.977 9.007 8.962 8.988 129,323 +0.01(+0.12%)
Apr 23, 2021 8.933 8.992 8.933 8.977 156,335 +0.04(+0.50%)
Apr 22, 2021 8.962 8.976 8.918 8.933 239,519 -0.02(-0.25%)
Apr 21, 2021 9.021 9.036 8.940 8.955 301,046 -0.04(-0.49%)
Apr 20, 2021 9.081 9.081 8.985 8.999 283,268 -0.06(-0.65%)
Apr 19, 2021 9.051 9.147 9.014 9.059 304,881 -0.01(-0.08%)
Apr 16, 2021 9.081 9.133 9.051 9.066 184,846 -0.04(-0.41%)
Apr 15, 2021 9.162 9.192 9.059 9.103 233,475 -0.03(-0.32%)
Apr 14, 2021 9.103 9.184 9.103 9.133 265,382 +0.02(+0.24%)
Apr 13, 2021 9.059 9.118 9.036 9.110 166,222 +0.06(+0.65%)
Apr 12, 2021 9.036 9.095 9.036 9.051 151,937 +0.01(+0.08%)
Apr 09, 2021 9.081 9.088 9.036 9.044 153,768 -0.01(-0.08%)
Apr 08, 2021 9.118 9.125 9.036 9.051 140,506 -0.05(-0.57%)
Apr 07, 2021 8.985 9.125 8.971 9.103 290,631 +0.14(+1.57%)
Apr 06, 2021 8.940 8.985 8.940 8.962 134,616 +0.02(+0.25%)
Apr 05, 2021 9.066 9.066 8.918 8.940 335,163 -0.13(-1.39%)
Apr 01, 2021 9.014 9.081 9.007 9.066 195,791 +0.06(+0.72%)
Mar 31, 2021 9.038 9.082 9.001 9.001 340,702 -0.06(-0.65%)
Mar 30, 2021 9.038 9.104 9.023 9.060 210,069 +0.03(+0.33%)
Mar 29, 2021 9.001 9.067 9.001 9.030 188,210 +0.01(+0.08%)
Mar 26, 2021 8.979 9.052 8.979 9.023 116,864 +0.04(+0.49%)
Mar 25, 2021 8.869 9.038 8.869 8.979 242,507 +0.07(+0.82%)
Mar 24, 2021 8.964 8.964 8.854 8.906 214,521 -0.03(-0.33%)
Mar 23, 2021 9.008 9.016 8.935 8.935 272,257 -0.09(-0.98%)
Mar 22, 2021 9.030 9.111 8.979 9.023 341,363 +0.01(+0.16%)
Mar 19, 2021 9.001 9.063 8.986 9.008 174,752 -0.01(-0.08%)
Mar 18, 2021 8.994 9.177 8.994 9.016 591,560 -0.01(-0.08%)
Mar 17, 2021 8.950 9.067 8.950 9.023 138,062 +0.04(+0.41%)
Mar 16, 2021 8.957 9.038 8.950 8.986 166,420 +0.05(+0.58%)
Mar 15, 2021 8.876 8.986 8.862 8.935 401,825 +0.09(+1.00%)
Mar 12, 2021 8.737 8.854 8.737 8.847 189,053 +0.10(+1.09%)
Mar 11, 2021 8.876 8.950 8.707 8.751 382,874 -0.10(-1.16%)
Mar 10, 2021 8.869 8.906 8.847 8.854 187,296 -0.01(-0.17%)
Mar 09, 2021 8.876 8.928 8.847 8.869 161,175 +0.01(+0.17%)
Mar 08, 2021 8.744 8.884 8.744 8.854 236,330 +0.10(+1.17%)
Mar 05, 2021 8.707 8.781 8.627 8.751 270,913 +0.04(+0.51%)
Mar 04, 2021 8.869 8.913 8.685 8.707 215,938 -0.20(-2.23%)
Mar 03, 2021 8.964 8.972 8.891 8.906 117,413 -0.06(-0.66%)
Mar 02, 2021 8.818 8.964 8.818 8.964 234,180 +0.10(+1.16%)
Mar 01, 2021 8.913 8.979 8.862 8.862 207,520 -0.03(-0.37%)
Feb 26, 2021 8.815 8.946 8.815 8.895 305,272 +0.09(+0.99%)
Feb 25, 2021 8.887 8.931 8.785 8.807 225,021 -0.09(-1.06%)
Feb 24, 2021 8.756 8.924 8.727 8.902 278,184 +0.17(+1.92%)
Feb 23, 2021 8.756 8.777 8.676 8.734 293,809 -0.02(-0.25%)
Feb 22, 2021 8.698 8.771 8.684 8.756 306,755 +0.05(+0.59%)
Feb 19, 2021 8.669 8.709 8.647 8.705 440,460 +0.04(+0.42%)
Feb 18, 2021 8.662 8.727 8.662 8.669 236,230 +0.03(+0.34%)
Feb 17, 2021 8.640 8.705 8.611 8.640 195,954 +0.00(+0.00%)
Feb 16, 2021 8.691 8.705 8.574 8.640 760,983 -0.03(-0.34%)
Feb 12, 2021 8.676 8.696 8.660 8.669 238,502 -0.01(-0.08%)
Feb 11, 2021 8.698 8.712 8.669 8.676 116,722 -0.01(-0.17%)
Feb 10, 2021 8.713 8.713 8.654 8.691 188,277 +0.03(+0.34%)
Feb 09, 2021 8.633 8.669 8.611 8.662 170,323 +0.07(+0.76%)
Feb 08, 2021 8.654 8.654 8.596 8.596 208,971 -0.02(-0.25%)
Feb 05, 2021 8.567 8.647 8.538 8.618 312,554 +0.05(+0.59%)
Feb 04, 2021 8.516 8.574 8.509 8.567 112,050 +0.04(+0.43%)
Feb 03, 2021 8.472 8.560 8.463 8.531 181,653 +0.06(+0.69%)
Feb 02, 2021 8.472 8.494 8.458 8.472 212,701 +0.01(+0.17%)
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.