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 )

10.47 +0.10 (+0.94%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2019 7.437 7.443 7.388 7.388 365,824 -0.07(-0.99%)
May 30, 2019 7.425 7.462 7.406 7.462 285,231 +0.04(+0.58%)
May 29, 2019 7.431 7.462 7.413 7.419 119,648 -0.02(-0.33%)
May 28, 2019 7.425 7.456 7.425 7.443 63,438 +0.02(+0.25%)
May 24, 2019 7.456 7.456 7.413 7.425 78,321 +0.01(+0.17%)
May 23, 2019 7.425 7.431 7.400 7.413 107,083 -0.02(-0.33%)
May 22, 2019 7.443 7.471 7.437 7.437 57,224 -0.02(-0.25%)
May 21, 2019 7.431 7.462 7.425 7.456 120,483 +0.04(+0.58%)
May 20, 2019 7.419 7.437 7.400 7.413 105,845 -0.03(-0.41%)
May 17, 2019 7.499 7.499 7.425 7.443 54,808 -0.07(-0.90%)
May 16, 2019 7.517 7.517 7.468 7.511 68,593 +0.02(+0.25%)
May 15, 2019 7.456 7.505 7.456 7.493 458,488 +0.04(+0.50%)
May 14, 2019 7.437 7.456 7.431 7.456 71,332 +0.03(+0.42%)
May 13, 2019 7.437 7.437 7.413 7.425 195,714 -0.04(-0.50%)
May 10, 2019 7.431 7.462 7.425 7.462 106,374 +0.04(+0.50%)
May 09, 2019 7.437 7.443 7.419 7.425 84,530 -0.02(-0.33%)
May 08, 2019 7.437 7.468 7.437 7.450 105,620 +0.00(+0.00%)
May 07, 2019 7.462 7.471 7.440 7.450 105,169 -0.02(-0.33%)
May 06, 2019 7.443 7.487 7.443 7.474 61,549 -0.02(-0.25%)
May 03, 2019 7.474 7.505 7.474 7.493 95,672 +0.02(+0.33%)
May 02, 2019 7.462 7.487 7.462 7.468 82,573 +0.01(+0.08%)
May 01, 2019 7.437 7.468 7.413 7.462 101,464 +0.02(+0.27%)
Apr 30, 2019 7.466 7.466 7.399 7.442 104,077 -0.01(-0.08%)
Apr 29, 2019 7.448 7.466 7.399 7.448 62,893 +0.01(+0.08%)
Apr 26, 2019 7.436 7.454 7.423 7.442 31,458 +0.01(+0.08%)
Apr 25, 2019 7.442 7.448 7.423 7.436 111,898 +0.01(+0.17%)
Apr 24, 2019 7.454 7.466 7.393 7.423 88,945 +0.00(+0.00%)
Apr 23, 2019 7.423 7.424 7.393 7.423 146,028 +0.03(+0.41%)
Apr 22, 2019 7.423 7.460 7.393 7.393 90,232 -0.06(-0.74%)
Apr 18, 2019 7.442 7.454 7.436 7.448 97,797 +0.02(+0.25%)
Apr 17, 2019 7.436 7.454 7.405 7.430 113,899 -0.03(-0.41%)
Apr 16, 2019 7.454 7.479 7.436 7.460 109,371 +0.04(+0.50%)
Apr 15, 2019 7.423 7.435 7.411 7.423 68,023 +0.00(+0.00%)
Apr 12, 2019 7.423 7.436 7.405 7.423 67,969 +0.01(+0.08%)
Apr 11, 2019 7.405 7.436 7.368 7.417 104,935 +0.02(+0.33%)
Apr 10, 2019 7.338 7.393 7.333 7.393 77,628 +0.07(+0.92%)
Apr 09, 2019 7.344 7.362 7.319 7.325 78,340 -0.05(-0.67%)
Apr 08, 2019 7.338 7.374 7.322 7.374 111,298 +0.04(+0.50%)
Apr 05, 2019 7.350 7.374 7.338 7.338 147,348 -0.02(-0.25%)
Apr 04, 2019 7.356 7.374 7.338 7.356 123,839 -0.01(-0.08%)
Apr 03, 2019 7.344 7.362 7.331 7.362 126,092 +0.02(+0.33%)
Apr 02, 2019 7.276 7.338 7.276 7.338 111,820 +0.06(+0.80%)
Apr 01, 2019 7.221 7.289 7.221 7.279 113,865 +0.07(+0.91%)
Mar 29, 2019 7.195 7.213 7.189 7.213 180,576 +0.02(+0.34%)
Mar 28, 2019 7.171 7.195 7.171 7.189 152,839 +0.02(+0.26%)
Mar 27, 2019 7.177 7.207 7.146 7.171 74,334 -0.02(-0.25%)
Mar 26, 2019 7.201 7.219 7.158 7.189 192,840 -0.01(-0.08%)
Mar 25, 2019 7.177 7.195 7.171 7.195 165,425 +0.01(+0.17%)
Mar 22, 2019 7.232 7.256 7.168 7.183 177,627 -0.06(-0.84%)
Mar 21, 2019 7.317 7.317 7.238 7.244 129,926 -0.08(-1.08%)
Mar 20, 2019 7.311 7.335 7.299 7.323 115,393 +0.02(+0.25%)
Mar 19, 2019 7.317 7.329 7.293 7.305 76,422 +0.00(+0.00%)
Mar 18, 2019 7.323 7.335 7.299 7.305 145,642 -0.01(-0.08%)
Mar 15, 2019 7.317 7.323 7.287 7.311 203,845 +0.00(+0.00%)
Mar 14, 2019 7.323 7.323 7.299 7.311 117,056 -0.01(-0.08%)
Mar 13, 2019 7.311 7.354 7.262 7.317 186,083 -0.01(-0.08%)
Mar 12, 2019 7.360 7.360 7.323 7.323 76,477 -0.01(-0.17%)
Mar 11, 2019 7.311 7.354 7.311 7.335 462,905 +0.01(+0.17%)
Mar 08, 2019 7.366 7.372 7.280 7.323 197,290 -0.05(-0.66%)
Mar 07, 2019 7.354 7.384 7.335 7.372 104,385 +0.01(+0.08%)
Mar 06, 2019 7.372 7.378 7.342 7.366 56,950 +0.00(+0.00%)
Mar 05, 2019 7.390 7.403 7.366 7.366 70,852 -0.02(-0.33%)
Mar 04, 2019 7.433 7.440 7.372 7.390 65,299 -0.05(-0.66%)
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.