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 )

10.19 -0.01 (-0.10%)
Streaming Delayed Price Updated: 12:31 PM 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 30, 2021 9.389 9.412 9.351 9.381 103,908 -0.02(-0.16%)
Jul 29, 2021 9.366 9.404 9.366 9.397 46,995 +0.01(+0.08%)
Jul 28, 2021 9.374 9.397 9.359 9.389 94,260 +0.03(+0.32%)
Jul 27, 2021 9.336 9.374 9.328 9.359 98,889 +0.01(+0.08%)
Jul 26, 2021 9.404 9.480 9.275 9.351 213,634 -0.10(-1.04%)
Jul 23, 2021 9.366 9.450 9.359 9.450 64,817 +0.09(+0.97%)
Jul 22, 2021 9.427 9.434 9.359 9.359 73,457 -0.07(-0.72%)
Jul 21, 2021 9.434 9.434 9.381 9.427 64,092 +0.04(+0.40%)
Jul 20, 2021 9.374 9.396 9.351 9.389 58,813 +0.04(+0.40%)
Jul 19, 2021 9.442 9.472 9.351 9.351 132,585 -0.12(-1.28%)
Jul 16, 2021 9.510 9.510 9.427 9.472 106,920 -0.04(-0.40%)
Jul 15, 2021 9.578 9.593 9.503 9.510 124,638 -0.07(-0.71%)
Jul 14, 2021 9.571 9.593 9.548 9.578 156,061 +0.01(+0.08%)
Jul 13, 2021 9.556 9.601 9.525 9.571 186,786 -0.01(-0.08%)
Jul 12, 2021 9.548 9.586 9.503 9.578 142,516 +0.06(+0.64%)
Jul 09, 2021 9.442 9.518 9.427 9.518 120,461 +0.08(+0.80%)
Jul 08, 2021 9.457 9.472 9.404 9.442 136,147 -0.03(-0.32%)
Jul 07, 2021 9.503 9.525 9.450 9.472 108,491 -0.05(-0.48%)
Jul 06, 2021 9.533 9.536 9.503 9.518 140,442 -0.03(-0.32%)
Jul 02, 2021 9.533 9.556 9.525 9.548 145,085 +0.01(+0.08%)
Jul 01, 2021 9.540 9.571 9.533 9.540 150,824 -0.01(-0.08%)
Jun 30, 2021 9.601 9.623 9.535 9.548 193,148 -0.03(-0.31%)
Jun 29, 2021 9.601 9.646 9.526 9.578 144,733 -0.03(-0.31%)
Jun 28, 2021 9.518 9.608 9.473 9.608 129,100 +0.11(+1.11%)
Jun 25, 2021 9.443 9.503 9.428 9.503 140,685 +0.08(+0.80%)
Jun 24, 2021 9.436 9.436 9.399 9.428 266,927 +0.02(+0.16%)
Jun 23, 2021 9.405 9.571 9.398 9.413 307,848 +0.02(+0.24%)
Jun 22, 2021 9.488 9.496 9.360 9.390 408,519 -0.20(-2.04%)
Jun 21, 2021 9.601 9.601 9.571 9.586 183,980 +0.02(+0.16%)
Jun 18, 2021 9.518 9.601 9.451 9.571 311,689 +0.05(+0.55%)
Jun 17, 2021 9.443 9.654 9.413 9.518 871,188 +0.08(+0.88%)
Jun 16, 2021 9.398 9.481 9.398 9.436 148,315 +0.04(+0.40%)
Jun 15, 2021 9.428 9.429 9.394 9.398 189,492 -0.01(-0.08%)
Jun 14, 2021 9.375 9.405 9.360 9.405 118,403 +0.04(+0.40%)
Jun 11, 2021 9.330 9.375 9.323 9.368 169,241 +0.04(+0.40%)
Jun 10, 2021 9.360 9.413 9.300 9.330 129,496 -0.03(-0.33%)
Jun 09, 2021 9.398 9.420 9.338 9.361 122,030 -0.04(-0.40%)
Jun 08, 2021 9.420 9.428 9.375 9.398 106,540 -0.02(-0.16%)
Jun 07, 2021 9.420 9.428 9.390 9.413 200,025 +0.02(+0.16%)
Jun 04, 2021 9.398 9.443 9.383 9.398 169,178 +0.00(+0.00%)
Jun 03, 2021 9.413 9.451 9.390 9.398 209,564 -0.05(-0.56%)
Jun 02, 2021 9.390 9.451 9.390 9.451 177,455 +0.06(+0.64%)
Jun 01, 2021 9.405 9.420 9.383 9.390 155,660 -0.01(-0.10%)
May 28, 2021 9.452 9.489 9.392 9.400 350,343 -0.01(-0.16%)
May 27, 2021 9.422 9.459 9.407 9.415 319,791 -0.00(-0.00%)
May 26, 2021 9.482 9.482 9.400 9.415 251,838 -0.07(-0.71%)
May 25, 2021 9.362 9.482 9.355 9.482 221,770 +0.13(+1.36%)
May 24, 2021 9.377 9.437 9.355 9.355 144,548 +0.01(+0.08%)
May 21, 2021 9.348 9.370 9.340 9.348 208,448 +0.00(+0.00%)
May 20, 2021 9.273 9.362 9.236 9.348 111,897 +0.08(+0.89%)
May 19, 2021 9.258 9.348 9.251 9.265 233,589 -0.01(-0.16%)
May 18, 2021 9.295 9.295 9.228 9.280 107,005 +0.00(+0.00%)
May 17, 2021 9.228 9.295 9.213 9.280 195,841 +0.07(+0.73%)
May 14, 2021 9.221 9.236 9.183 9.213 116,770 +0.00(+0.00%)
May 13, 2021 9.191 9.251 9.183 9.213 164,090 +0.06(+0.65%)
May 12, 2021 9.168 9.236 9.154 9.154 217,201 -0.03(-0.33%)
May 11, 2021 9.176 9.183 9.109 9.183 186,119 +0.02(+0.24%)
May 10, 2021 9.228 9.236 9.154 9.161 184,281 -0.07(-0.73%)
May 07, 2021 9.243 9.258 9.186 9.228 176,439 -0.04(-0.40%)
May 06, 2021 9.168 9.265 9.139 9.265 276,955 +0.10(+1.14%)
May 05, 2021 9.154 9.183 9.139 9.161 199,592 -0.01(-0.08%)
May 04, 2021 9.139 9.168 9.116 9.168 224,618 +0.01(+0.16%)
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.