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 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 14, 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 (%)
Jul 31, 2014 6.347 6.347 6.311 6.320 177,075 -0.02(-0.29%)
Jul 30, 2014 6.384 6.388 6.338 6.338 187,317 -0.05(-0.86%)
Jul 29, 2014 6.361 6.402 6.356 6.393 151,346 +0.04(+0.58%)
Jul 28, 2014 6.406 6.406 6.356 6.356 162,546 -0.03(-0.43%)
Jul 25, 2014 6.379 6.434 6.379 6.383 107,065 -0.01(-0.21%)
Jul 24, 2014 6.411 6.434 6.379 6.397 193,567 -0.00(-0.07%)
Jul 23, 2014 6.374 6.402 6.361 6.402 116,847 +0.03(+0.50%)
Jul 22, 2014 6.361 6.388 6.361 6.370 151,777 +0.00(+0.00%)
Jul 21, 2014 6.370 6.406 6.361 6.370 205,109 +0.01(+0.22%)
Jul 18, 2014 6.329 6.388 6.329 6.356 231,410 +0.02(+0.36%)
Jul 17, 2014 6.384 6.397 6.315 6.333 243,602 -0.04(-0.65%)
Jul 16, 2014 6.416 6.416 6.374 6.374 157,066 -0.04(-0.57%)
Jul 15, 2014 6.416 6.420 6.374 6.411 216,205 +0.00(+0.07%)
Jul 14, 2014 6.402 6.420 6.393 6.406 68,929 +0.02(+0.29%)
Jul 11, 2014 6.397 6.406 6.374 6.388 100,053 +0.00(+0.07%)
Jul 10, 2014 6.388 6.397 6.370 6.384 134,657 +0.00(+0.00%)
Jul 09, 2014 6.416 6.416 6.374 6.384 176,305 -0.03(-0.50%)
Jul 08, 2014 6.388 6.425 6.379 6.416 151,429 +0.02(+0.36%)
Jul 07, 2014 6.393 6.438 6.384 6.393 143,736 +0.00(+0.00%)
Jul 03, 2014 6.416 6.393 6.393 6.393 83,160 -0.02(-0.36%)
Jul 02, 2014 6.438 6.466 6.416 6.416 164,708 -0.05(-0.71%)
Jul 01, 2014 6.502 6.525 6.458 6.461 155,552 -0.04(-0.58%)
Jun 30, 2014 6.490 6.503 6.480 6.499 107,986 +0.02(+0.28%)
Jun 27, 2014 6.476 6.492 6.471 6.480 166,945 +0.00(+0.07%)
Jun 26, 2014 6.453 6.480 6.440 6.476 200,366 +0.02(+0.35%)
Jun 25, 2014 6.444 6.480 6.440 6.453 274,359 +0.02(+0.28%)
Jun 24, 2014 6.421 6.462 6.421 6.435 275,520 +0.00(+0.00%)
Jun 23, 2014 6.403 6.444 6.399 6.435 199,913 +0.02(+0.28%)
Jun 20, 2014 6.426 6.430 6.408 6.417 223,686 -0.01(-0.21%)
Jun 19, 2014 6.412 6.430 6.385 6.430 225,709 +0.04(+0.57%)
Jun 18, 2014 6.390 6.408 6.367 6.394 222,434 -0.01(-0.21%)
Jun 17, 2014 6.335 6.408 6.321 6.408 338,519 +0.07(+1.15%)
Jun 16, 2014 6.376 6.376 6.330 6.335 236,246 -0.03(-0.50%)
Jun 13, 2014 6.335 6.367 6.326 6.367 207,361 +0.02(+0.36%)
Jun 12, 2014 6.308 6.349 6.308 6.344 192,760 +0.01(+0.22%)
Jun 11, 2014 6.321 6.344 6.312 6.330 166,488 +0.01(+0.14%)
Jun 10, 2014 6.289 6.321 6.289 6.321 159,845 +0.04(+0.65%)
Jun 06, 2014 6.267 6.294 6.267 6.280 182,544 +0.00(+0.07%)
Jun 05, 2014 6.271 6.287 6.267 6.276 198,948 -0.02(-0.36%)
Jun 04, 2014 6.308 6.312 6.289 6.299 222,685 -0.01(-0.14%)
Jun 03, 2014 6.321 6.340 6.285 6.308 297,551 -0.02(-0.29%)
Jun 02, 2014 6.367 6.367 6.326 6.326 192,406 -0.01(-0.13%)
May 30, 2014 6.316 6.343 6.312 6.334 288,944 +0.00(+0.07%)
May 29, 2014 6.325 6.343 6.318 6.330 182,658 +0.01(+0.14%)
May 28, 2014 6.321 6.339 6.307 6.321 188,302 +0.00(+0.07%)
May 27, 2014 6.307 6.316 6.289 6.316 208,733 +0.00(+0.07%)
May 23, 2014 6.303 6.312 6.312 6.312 220,794 +0.03(+0.50%)
May 22, 2014 6.271 6.285 6.257 6.280 220,546 -0.00(-0.07%)
May 21, 2014 6.280 6.298 6.271 6.285 189,215 +0.01(+0.14%)
May 20, 2014 6.298 6.298 6.248 6.276 221,773 -0.00(-0.07%)
May 19, 2014 6.307 6.312 6.271 6.280 173,287 -0.03(-0.43%)
May 16, 2014 6.289 6.307 6.262 6.307 313,116 +0.05(+0.72%)
May 15, 2014 6.294 6.294 6.244 6.262 264,573 -0.01(-0.22%)
May 14, 2014 6.257 6.285 6.248 6.276 324,041 +0.02(+0.29%)
May 13, 2014 6.271 6.277 6.244 6.257 224,969 -0.02(-0.25%)
May 12, 2014 6.271 6.280 6.244 6.273 262,263 +0.01(+0.18%)
May 09, 2014 6.244 6.276 6.244 6.262 223,904 +0.01(+0.14%)
May 08, 2014 6.271 6.271 6.244 6.253 260,718 -0.02(-0.36%)
May 07, 2014 6.262 6.294 6.262 6.276 227,557 +0.00(+0.00%)
May 06, 2014 6.248 6.280 6.248 6.276 198,721 +0.01(+0.14%)
May 05, 2014 6.230 6.280 6.230 6.267 197,592 +0.02(+0.36%)
May 02, 2014 6.280 6.303 6.244 6.244 434,337 -0.05(-0.79%)
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.