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 (%)
Aug 30, 2019 7.338 7.369 7.325 7.350 53,894 +0.01(+0.09%)
Aug 29, 2019 7.325 7.357 7.325 7.344 117,251 +0.00(+0.00%)
Aug 28, 2019 7.331 7.394 7.325 7.344 73,066 +0.00(+0.00%)
Aug 27, 2019 7.375 7.382 7.313 7.344 84,148 -0.01(-0.09%)
Aug 26, 2019 7.400 7.412 7.344 7.350 99,792 -0.03(-0.34%)
Aug 23, 2019 7.407 7.407 7.357 7.375 73,028 -0.02(-0.28%)
Aug 22, 2019 7.382 7.419 7.382 7.396 106,812 +0.00(+0.02%)
Aug 21, 2019 7.394 7.413 7.394 7.394 44,052 +0.01(+0.17%)
Aug 20, 2019 7.400 7.407 7.369 7.382 107,528 +0.01(+0.17%)
Aug 19, 2019 7.350 7.413 7.350 7.369 197,284 +0.03(+0.43%)
Aug 16, 2019 7.331 7.350 7.300 7.338 78,927 +0.04(+0.60%)
Aug 15, 2019 7.382 7.382 7.288 7.294 103,496 -0.04(-0.51%)
Aug 14, 2019 7.369 7.369 7.300 7.331 122,172 -0.05(-0.68%)
Aug 13, 2019 7.388 7.426 7.375 7.382 102,560 +0.00(+0.00%)
Aug 12, 2019 7.457 7.457 7.344 7.382 129,221 -0.06(-0.76%)
Aug 09, 2019 7.457 7.488 7.426 7.438 55,010 -0.03(-0.42%)
Aug 08, 2019 7.451 7.494 7.438 7.469 117,859 +0.02(+0.25%)
Aug 07, 2019 7.494 7.494 7.432 7.451 108,142 -0.03(-0.42%)
Aug 06, 2019 7.520 7.526 7.451 7.482 114,715 +0.01(+0.17%)
Aug 05, 2019 7.532 7.532 7.438 7.469 53,567 -0.06(-0.83%)
Aug 02, 2019 7.532 7.538 7.501 7.532 61,547 -0.03(-0.33%)
Aug 01, 2019 7.595 7.595 7.532 7.557 62,582 +0.00(+0.03%)
Jul 31, 2019 7.518 7.580 7.513 7.555 108,661 +0.03(+0.41%)
Jul 30, 2019 7.524 7.530 7.493 7.524 67,166 +0.01(+0.08%)
Jul 29, 2019 7.530 7.530 7.505 7.518 88,635 +0.01(+0.08%)
Jul 26, 2019 7.499 7.524 7.474 7.511 60,960 +0.02(+0.33%)
Jul 25, 2019 7.543 7.555 7.468 7.486 140,452 -0.04(-0.58%)
Jul 24, 2019 7.605 7.605 7.518 7.530 100,290 -0.06(-0.82%)
Jul 23, 2019 7.617 7.626 7.574 7.592 288,651 -0.01(-0.08%)
Jul 22, 2019 7.574 7.605 7.567 7.599 174,970 +0.02(+0.25%)
Jul 19, 2019 7.567 7.605 7.555 7.580 413,090 +0.00(+0.00%)
Jul 18, 2019 7.536 7.586 7.536 7.580 221,334 +0.03(+0.41%)
Jul 17, 2019 7.549 7.590 7.518 7.549 123,899 -0.02(-0.25%)
Jul 16, 2019 7.549 7.580 7.543 7.567 92,092 +0.04(+0.50%)
Jul 15, 2019 7.536 7.543 7.518 7.530 86,558 -0.01(-0.17%)
Jul 12, 2019 7.555 7.555 7.511 7.543 49,089 +0.01(+0.17%)
Jul 11, 2019 7.518 7.599 7.486 7.530 284,913 +0.04(+0.58%)
Jul 10, 2019 7.443 7.493 7.437 7.486 172,434 +0.04(+0.59%)
Jul 09, 2019 7.449 7.449 7.418 7.443 69,070 +0.01(+0.08%)
Jul 08, 2019 7.405 7.443 7.405 7.437 194,181 +0.02(+0.34%)
Jul 05, 2019 7.412 7.424 7.393 7.412 78,126 -0.02(-0.34%)
Jul 03, 2019 7.462 7.462 7.412 7.437 133,151 +0.01(+0.08%)
Jul 02, 2019 7.430 7.455 7.412 7.430 173,574 -0.01(-0.17%)
Jul 01, 2019 7.455 7.462 7.412 7.443 123,193 -0.03(-0.37%)
Jun 28, 2019 7.383 7.470 7.371 7.470 146,792 +0.09(+1.18%)
Jun 27, 2019 7.371 7.414 7.371 7.383 65,440 -0.01(-0.08%)
Jun 26, 2019 7.389 7.396 7.365 7.389 71,805 +0.01(+0.17%)
Jun 25, 2019 7.396 7.427 7.377 7.377 98,617 -0.04(-0.50%)
Jun 24, 2019 7.433 7.439 7.389 7.414 106,869 +0.02(+0.25%)
Jun 21, 2019 7.389 7.427 7.389 7.396 65,491 +0.00(+0.00%)
Jun 20, 2019 7.458 7.464 7.303 7.396 161,123 -0.03(-0.42%)
Jun 19, 2019 7.427 7.445 7.408 7.427 82,100 -0.01(-0.17%)
Jun 18, 2019 7.458 7.501 7.433 7.439 110,721 -0.02(-0.25%)
Jun 17, 2019 7.451 7.482 7.427 7.458 71,289 +0.04(+0.59%)
Jun 14, 2019 7.464 7.464 7.389 7.414 105,819 -0.04(-0.50%)
Jun 13, 2019 7.464 7.464 7.408 7.451 69,610 +0.01(+0.08%)
Jun 12, 2019 7.414 7.451 7.396 7.445 520,188 +0.02(+0.25%)
Jun 11, 2019 7.445 7.445 7.383 7.427 130,087 +0.01(+0.17%)
Jun 10, 2019 7.414 7.427 7.383 7.414 57,445 +0.00(+0.00%)
Jun 07, 2019 7.402 7.439 7.402 7.414 63,878 +0.01(+0.17%)
Jun 06, 2019 7.427 7.427 7.377 7.402 85,850 +0.02(+0.34%)
Jun 05, 2019 7.402 7.414 7.377 7.377 65,762 +0.00(+0.00%)
Jun 04, 2019 7.352 7.392 7.342 7.377 98,667 +0.03(+0.42%)
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.