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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2014 6.383 6.378 6.378 6.378 139,153 -0.02(-0.29%)
Aug 28, 2014 6.369 6.397 6.369 6.397 173,637 +0.00(+0.00%)
Aug 27, 2014 6.360 6.420 6.342 6.397 221,622 +0.04(+0.65%)
Aug 26, 2014 6.337 6.365 6.326 6.355 170,425 +0.02(+0.29%)
Aug 25, 2014 6.360 6.374 6.309 6.337 141,501 -0.02(-0.36%)
Aug 22, 2014 6.369 6.378 6.323 6.360 165,704 -0.01(-0.14%)
Aug 21, 2014 6.401 6.410 6.355 6.369 209,815 -0.01(-0.22%)
Aug 20, 2014 6.392 6.397 6.355 6.383 182,467 -0.00(-0.07%)
Aug 19, 2014 6.397 6.397 6.351 6.388 186,109 +0.02(+0.29%)
Aug 18, 2014 6.328 6.365 6.301 6.369 334,994 +0.04(+0.65%)
Aug 15, 2014 6.328 6.332 6.305 6.328 173,140 +0.00(+0.07%)
Aug 14, 2014 6.268 6.332 6.268 6.323 188,419 +0.06(+0.95%)
Aug 13, 2014 6.296 6.319 6.264 6.264 241,929 -0.06(-0.87%)
Aug 12, 2014 6.323 6.323 6.282 6.319 183,393 +0.02(+0.29%)
Aug 11, 2014 6.300 6.305 6.277 6.300 257,158 +0.06(+0.96%)
Aug 08, 2014 6.259 6.264 6.227 6.241 157,855 +0.00(+0.07%)
Aug 07, 2014 6.254 6.273 6.208 6.236 304,995 +0.00(+0.00%)
Aug 06, 2014 6.190 6.236 6.190 6.236 231,356 +0.00(+0.07%)
Aug 05, 2014 6.291 6.291 6.213 6.231 238,948 -0.06(-0.88%)
Aug 04, 2014 6.360 6.360 6.245 6.287 201,973 -0.05(-0.80%)
Aug 01, 2014 6.360 6.360 6.319 6.337 87,192 +0.02(+0.28%)
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%)
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.