Skip to main content

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

10.14 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.096 9.126 9.066 9.126 285,094 +0.01(+0.16%)
Apr 29, 2021 9.088 9.126 9.037 9.111 353,610 +0.06(+0.65%)
Apr 28, 2021 9.022 9.088 9.022 9.051 160,390 +0.02(+0.25%)
Apr 27, 2021 9.000 9.059 8.977 9.029 222,937 +0.04(+0.45%)
Apr 26, 2021 8.977 9.007 8.963 8.989 129,318 +0.01(+0.12%)
Apr 23, 2021 8.933 8.992 8.933 8.977 156,329 +0.04(+0.50%)
Apr 22, 2021 8.963 8.976 8.918 8.933 239,509 -0.02(-0.25%)
Apr 21, 2021 9.022 9.037 8.940 8.955 301,034 -0.04(-0.49%)
Apr 20, 2021 9.081 9.081 8.985 9.000 283,256 -0.06(-0.65%)
Apr 19, 2021 9.051 9.148 9.014 9.059 304,868 -0.01(-0.08%)
Apr 16, 2021 9.081 9.133 9.051 9.066 184,838 -0.04(-0.41%)
Apr 15, 2021 9.163 9.192 9.059 9.103 233,465 -0.03(-0.32%)
Apr 14, 2021 9.103 9.185 9.103 9.133 265,371 +0.02(+0.24%)
Apr 13, 2021 9.059 9.118 9.037 9.111 166,215 +0.06(+0.65%)
Apr 12, 2021 9.037 9.096 9.037 9.051 151,930 +0.01(+0.08%)
Apr 09, 2021 9.081 9.088 9.037 9.044 153,761 -0.01(-0.08%)
Apr 08, 2021 9.118 9.125 9.037 9.051 140,500 -0.05(-0.57%)
Apr 07, 2021 8.985 9.126 8.971 9.103 290,619 +0.14(+1.57%)
Apr 06, 2021 8.940 8.985 8.940 8.963 134,610 +0.02(+0.25%)
Apr 05, 2021 9.066 9.066 8.918 8.940 335,149 -0.13(-1.39%)
Apr 01, 2021 9.014 9.081 9.007 9.066 195,782 +0.06(+0.72%)
Mar 31, 2021 9.038 9.082 9.001 9.001 340,688 -0.06(-0.65%)
Mar 30, 2021 9.038 9.104 9.023 9.060 210,060 +0.03(+0.33%)
Mar 29, 2021 9.001 9.068 9.001 9.031 188,202 +0.01(+0.08%)
Mar 26, 2021 8.979 9.053 8.979 9.023 116,859 +0.04(+0.49%)
Mar 25, 2021 8.869 9.038 8.869 8.979 242,497 +0.07(+0.82%)
Mar 24, 2021 8.965 8.965 8.855 8.906 214,512 -0.03(-0.33%)
Mar 23, 2021 9.009 9.016 8.935 8.935 272,246 -0.09(-0.98%)
Mar 22, 2021 9.031 9.112 8.979 9.023 341,348 +0.01(+0.16%)
Mar 19, 2021 9.001 9.063 8.987 9.009 174,744 -0.01(-0.08%)
Mar 18, 2021 8.994 9.178 8.994 9.016 591,534 -0.01(-0.08%)
Mar 17, 2021 8.950 9.068 8.950 9.023 138,056 +0.04(+0.41%)
Mar 16, 2021 8.957 9.038 8.950 8.987 166,413 +0.05(+0.58%)
Mar 15, 2021 8.877 8.987 8.862 8.935 401,808 +0.09(+1.00%)
Mar 12, 2021 8.737 8.855 8.737 8.847 189,045 +0.10(+1.09%)
Mar 11, 2021 8.877 8.950 8.708 8.752 382,858 -0.10(-1.16%)
Mar 10, 2021 8.869 8.906 8.847 8.855 187,288 -0.01(-0.17%)
Mar 09, 2021 8.877 8.928 8.847 8.869 161,168 +0.01(+0.17%)
Mar 08, 2021 8.744 8.884 8.744 8.855 236,320 +0.10(+1.17%)
Mar 05, 2021 8.708 8.781 8.627 8.752 270,902 +0.04(+0.51%)
Mar 04, 2021 8.869 8.913 8.686 8.708 215,928 -0.20(-2.23%)
Mar 03, 2021 8.965 8.972 8.891 8.906 117,408 -0.06(-0.66%)
Mar 02, 2021 8.818 8.965 8.818 8.965 234,170 +0.10(+1.16%)
Mar 01, 2021 8.913 8.979 8.862 8.862 207,511 -0.03(-0.37%)
Feb 26, 2021 8.815 8.946 8.815 8.895 305,259 +0.09(+0.99%)
Feb 25, 2021 8.888 8.931 8.786 8.808 225,011 -0.09(-1.06%)
Feb 24, 2021 8.757 8.924 8.728 8.902 278,172 +0.17(+1.92%)
Feb 23, 2021 8.757 8.777 8.677 8.735 293,796 -0.02(-0.25%)
Feb 22, 2021 8.698 8.771 8.684 8.757 306,741 +0.05(+0.59%)
Feb 19, 2021 8.669 8.709 8.648 8.706 440,441 +0.04(+0.42%)
Feb 18, 2021 8.662 8.728 8.662 8.669 236,220 +0.03(+0.34%)
Feb 17, 2021 8.640 8.706 8.611 8.640 195,945 +0.00(+0.00%)
Feb 16, 2021 8.691 8.706 8.575 8.640 760,950 -0.03(-0.34%)
Feb 12, 2021 8.677 8.697 8.660 8.669 238,492 -0.01(-0.08%)
Feb 11, 2021 8.698 8.713 8.669 8.677 116,717 -0.01(-0.17%)
Feb 10, 2021 8.713 8.713 8.655 8.691 188,269 +0.03(+0.34%)
Feb 09, 2021 8.633 8.669 8.611 8.662 170,316 +0.07(+0.76%)
Feb 08, 2021 8.655 8.655 8.597 8.597 208,962 -0.02(-0.25%)
Feb 05, 2021 8.567 8.648 8.538 8.618 312,540 +0.05(+0.59%)
Feb 04, 2021 8.516 8.575 8.509 8.567 112,046 +0.04(+0.43%)
Feb 03, 2021 8.473 8.560 8.463 8.531 181,645 +0.06(+0.69%)
Feb 02, 2021 8.473 8.495 8.458 8.473 212,692 +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.