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 )

10.30 -0.07 (-0.68%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 3, 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 31, 2021 9.549 9.663 9.518 9.648 290,489 +0.09(+0.96%)
Aug 30, 2021 9.526 9.564 9.480 9.557 133,662 +0.05(+0.56%)
Aug 27, 2021 9.496 9.526 9.488 9.503 114,504 -0.01(-0.08%)
Aug 26, 2021 9.518 9.526 9.480 9.511 90,804 +0.00(+0.00%)
Aug 25, 2021 9.457 9.518 9.442 9.511 140,428 +0.06(+0.65%)
Aug 24, 2021 9.427 9.457 9.419 9.450 83,084 +0.04(+0.41%)
Aug 23, 2021 9.427 9.465 9.404 9.412 156,763 +0.01(+0.08%)
Aug 20, 2021 9.381 9.419 9.369 9.404 29,488 +0.02(+0.24%)
Aug 19, 2021 9.335 9.404 9.290 9.381 162,052 +0.02(+0.16%)
Aug 18, 2021 9.328 9.366 9.312 9.366 106,269 +0.02(+0.24%)
Aug 17, 2021 9.335 9.343 9.274 9.343 220,668 -0.02(-0.16%)
Aug 16, 2021 9.351 9.366 9.343 9.358 93,672 +0.03(+0.33%)
Aug 13, 2021 9.328 9.343 9.312 9.328 61,985 -0.01(-0.08%)
Aug 12, 2021 9.389 9.389 9.297 9.335 228,703 -0.04(-0.41%)
Aug 11, 2021 9.305 9.381 9.297 9.373 158,088 +0.08(+0.90%)
Aug 10, 2021 9.282 9.309 9.274 9.290 118,708 -0.02(-0.16%)
Aug 09, 2021 9.267 9.305 9.267 9.305 97,298 +0.02(+0.25%)
Aug 06, 2021 9.236 9.311 9.236 9.282 97,612 +0.04(+0.41%)
Aug 05, 2021 9.297 9.297 9.221 9.244 221,232 -0.02(-0.25%)
Aug 04, 2021 9.290 9.297 9.267 9.267 172,450 -0.03(-0.33%)
Aug 03, 2021 9.351 9.358 9.274 9.297 214,290 -0.06(-0.65%)
Aug 02, 2021 9.396 9.398 9.352 9.358 114,716 -0.02(-0.25%)
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%)
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.