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 )

10.16 -0.04 (-0.40%)
Streaming Delayed Price Updated: 2:40 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 (%)
Sep 30, 2019 7.586 7.605 7.567 7.574 75,713 -0.01(-0.08%)
Sep 27, 2019 7.574 7.612 7.574 7.580 100,136 -0.01(-0.17%)
Sep 26, 2019 7.561 7.599 7.561 7.593 154,588 +0.02(+0.25%)
Sep 25, 2019 7.574 7.593 7.561 7.574 162,228 -0.01(-0.08%)
Sep 24, 2019 7.561 7.593 7.548 7.580 96,387 +0.04(+0.50%)
Sep 23, 2019 7.536 7.583 7.536 7.542 339,052 +0.01(+0.17%)
Sep 20, 2019 7.523 7.542 7.505 7.529 129,607 +0.03(+0.42%)
Sep 19, 2019 7.492 7.504 7.479 7.498 110,379 +0.01(+0.17%)
Sep 18, 2019 7.498 7.504 7.473 7.485 58,736 +0.00(+0.00%)
Sep 17, 2019 7.485 7.498 7.479 7.485 72,076 +0.01(+0.08%)
Sep 16, 2019 7.473 7.504 7.470 7.479 100,561 -0.01(-0.08%)
Sep 13, 2019 7.473 7.504 7.473 7.485 77,162 +0.02(+0.25%)
Sep 12, 2019 7.435 7.473 7.422 7.466 81,728 +0.04(+0.60%)
Sep 11, 2019 7.410 7.441 7.410 7.422 69,796 +0.02(+0.26%)
Sep 10, 2019 7.410 7.422 7.372 7.403 130,930 +0.01(+0.09%)
Sep 09, 2019 7.372 7.410 7.372 7.397 198,159 +0.02(+0.26%)
Sep 06, 2019 7.384 7.384 7.346 7.378 146,402 -0.01(-0.09%)
Sep 05, 2019 7.378 7.414 7.365 7.384 159,481 +0.01(+0.09%)
Sep 04, 2019 7.365 7.397 7.365 7.378 130,223 +0.02(+0.26%)
Sep 03, 2019 7.372 7.372 7.302 7.359 148,705 +0.01(+0.12%)
Aug 30, 2019 7.338 7.369 7.325 7.351 53,891 +0.01(+0.09%)
Aug 29, 2019 7.325 7.357 7.325 7.344 117,246 +0.00(+0.00%)
Aug 28, 2019 7.332 7.394 7.325 7.344 73,063 +0.00(+0.00%)
Aug 27, 2019 7.376 7.382 7.313 7.344 84,144 -0.01(-0.09%)
Aug 26, 2019 7.401 7.413 7.344 7.351 99,787 -0.03(-0.34%)
Aug 23, 2019 7.407 7.407 7.357 7.376 73,025 -0.02(-0.28%)
Aug 22, 2019 7.382 7.420 7.382 7.396 106,808 +0.00(+0.02%)
Aug 21, 2019 7.394 7.413 7.394 7.394 44,051 +0.01(+0.17%)
Aug 20, 2019 7.401 7.407 7.369 7.382 107,524 +0.01(+0.17%)
Aug 19, 2019 7.351 7.413 7.351 7.369 197,276 +0.03(+0.43%)
Aug 16, 2019 7.332 7.351 7.300 7.338 78,924 +0.04(+0.60%)
Aug 15, 2019 7.382 7.382 7.288 7.294 103,491 -0.04(-0.51%)
Aug 14, 2019 7.369 7.369 7.300 7.332 122,167 -0.05(-0.68%)
Aug 13, 2019 7.388 7.426 7.376 7.382 102,555 +0.00(+0.00%)
Aug 12, 2019 7.457 7.457 7.344 7.382 129,216 -0.06(-0.76%)
Aug 09, 2019 7.457 7.489 7.426 7.438 55,008 -0.03(-0.42%)
Aug 08, 2019 7.451 7.495 7.438 7.470 117,854 +0.02(+0.25%)
Aug 07, 2019 7.495 7.495 7.432 7.451 108,137 -0.03(-0.42%)
Aug 06, 2019 7.520 7.526 7.451 7.482 114,710 +0.01(+0.17%)
Aug 05, 2019 7.532 7.532 7.438 7.470 53,565 -0.06(-0.83%)
Aug 02, 2019 7.532 7.539 7.501 7.532 61,545 -0.03(-0.33%)
Aug 01, 2019 7.595 7.595 7.532 7.558 62,580 +0.00(+0.03%)
Jul 31, 2019 7.518 7.580 7.514 7.555 108,656 +0.03(+0.41%)
Jul 30, 2019 7.524 7.530 7.493 7.524 67,163 +0.01(+0.08%)
Jul 29, 2019 7.530 7.530 7.505 7.518 88,631 +0.01(+0.08%)
Jul 26, 2019 7.499 7.524 7.474 7.512 60,958 +0.02(+0.33%)
Jul 25, 2019 7.543 7.555 7.468 7.487 140,446 -0.04(-0.58%)
Jul 24, 2019 7.605 7.605 7.518 7.530 100,285 -0.06(-0.82%)
Jul 23, 2019 7.618 7.627 7.574 7.593 288,639 -0.01(-0.08%)
Jul 22, 2019 7.574 7.605 7.568 7.599 174,963 +0.02(+0.25%)
Jul 19, 2019 7.568 7.605 7.555 7.580 413,072 +0.00(+0.00%)
Jul 18, 2019 7.537 7.587 7.537 7.580 221,325 +0.03(+0.41%)
Jul 17, 2019 7.549 7.591 7.518 7.549 123,894 -0.02(-0.25%)
Jul 16, 2019 7.549 7.580 7.543 7.568 92,088 +0.04(+0.50%)
Jul 15, 2019 7.537 7.543 7.518 7.530 86,554 -0.01(-0.17%)
Jul 12, 2019 7.555 7.555 7.512 7.543 49,087 +0.01(+0.17%)
Jul 11, 2019 7.518 7.599 7.487 7.530 284,901 +0.04(+0.58%)
Jul 10, 2019 7.443 7.493 7.437 7.487 172,426 +0.04(+0.59%)
Jul 09, 2019 7.449 7.449 7.418 7.443 69,067 +0.01(+0.08%)
Jul 08, 2019 7.406 7.443 7.406 7.437 194,172 +0.02(+0.34%)
Jul 05, 2019 7.412 7.424 7.393 7.412 78,122 -0.02(-0.34%)
Jul 03, 2019 7.462 7.462 7.412 7.437 133,145 +0.01(+0.08%)
Jul 02, 2019 7.431 7.456 7.412 7.431 173,567 -0.01(-0.17%)
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.