Skip to main content

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.20 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.26 10.28 10.20 10.20 65,308 -0.03(-0.29%)
Apr 18, 2024 10.29 10.29 10.22 10.23 51,517 -0.02(-0.20%)
Apr 17, 2024 10.23 10.31 10.23 10.25 148,312 +0.05(+0.49%)
Apr 16, 2024 10.11 10.20 10.03 10.20 115,194 +0.12(+1.19%)
Apr 15, 2024 10.22 10.25 10.06 10.08 157,974 -0.10(-0.98%)
Apr 12, 2024 10.28 10.31 10.17 10.18 98,904 -0.12(-1.17%)
Apr 11, 2024 10.27 10.32 10.25 10.30 160,917 +0.08(+0.78%)
Apr 10, 2024 10.21 10.29 10.15 10.22 242,074 -0.01(-0.10%)
Apr 09, 2024 10.26 10.28 10.22 10.23 137,739 -0.02(-0.20%)
Apr 08, 2024 10.25 10.25 10.19 10.25 134,741 +0.07(+0.69%)
Apr 05, 2024 10.17 10.20 10.15 10.18 198,746 +0.00(+0.00%)
Apr 04, 2024 10.18 10.21 10.15 10.18 110,769 +0.00(+0.00%)
Apr 03, 2024 10.15 10.22 10.15 10.18 79,700 -0.02(-0.20%)
Apr 02, 2024 10.22 10.25 10.19 10.20 193,178 -0.04(-0.39%)
Apr 01, 2024 10.26 10.34 10.24 10.24 89,417 -0.01(-0.13%)
Mar 28, 2024 10.21 10.29 10.21 10.25 120,506 +0.01(+0.10%)
Mar 27, 2024 10.25 10.28 10.23 10.24 63,324 +0.04(+0.39%)
Mar 26, 2024 10.23 10.27 10.20 10.20 58,823 +0.00(+0.00%)
Mar 25, 2024 10.18 10.25 10.17 10.20 70,522 +0.03(+0.29%)
Mar 22, 2024 10.25 10.28 10.15 10.17 89,396 -0.07(-0.68%)
Mar 21, 2024 10.26 10.32 10.24 10.24 142,654 -0.03(-0.29%)
Mar 20, 2024 10.21 10.28 10.19 10.27 176,187 +0.08(+0.78%)
Mar 19, 2024 10.12 10.24 10.12 10.19 128,379 +0.04(+0.39%)
Mar 18, 2024 10.05 10.18 10.05 10.15 124,525 +0.12(+1.18%)
Mar 15, 2024 10.06 10.08 10.04 10.04 78,181 -0.01(-0.10%)
Mar 14, 2024 10.07 10.10 10.01 10.04 112,283 -0.04(-0.39%)
Mar 13, 2024 10.05 10.09 10.01 10.08 103,628 +0.09(+0.89%)
Mar 12, 2024 9.986 10.04 9.976 9.995 116,473 +0.02(+0.20%)
Mar 11, 2024 9.976 10.01 9.966 9.976 42,897 -0.02(-0.20%)
Mar 08, 2024 9.995 10.02 9.956 9.995 101,795 -0.01(-0.10%)
Mar 07, 2024 10.01 10.05 9.988 10.01 63,441 +0.01(+0.10%)
Mar 06, 2024 10.02 10.07 9.995 9.995 113,178 -0.04(-0.40%)
Mar 05, 2024 9.976 10.05 9.976 10.04 148,347 +0.05(+0.50%)
Mar 04, 2024 9.995 10.03 9.966 9.986 74,287 -0.05(-0.54%)
Mar 01, 2024 10.04 10.08 10.02 10.04 161,351 +0.00(+0.02%)
Feb 29, 2024 9.969 10.04 9.955 10.04 109,869 +0.08(+0.79%)
Feb 28, 2024 9.920 9.969 9.920 9.960 77,773 +0.01(+0.10%)
Feb 27, 2024 9.920 9.969 9.920 9.950 83,745 +0.03(+0.30%)
Feb 26, 2024 9.920 9.950 9.891 9.920 77,623 -0.01(-0.10%)
Feb 23, 2024 9.960 10.01 9.920 9.930 87,867 -0.01(-0.10%)
Feb 22, 2024 9.960 10.00 9.940 9.940 72,374 -0.04(-0.39%)
Feb 21, 2024 9.891 9.984 9.891 9.979 83,806 +0.12(+1.19%)
Feb 20, 2024 9.812 9.940 9.812 9.861 103,390 -0.02(-0.20%)
Feb 16, 2024 9.930 9.950 9.861 9.881 99,369 -0.05(-0.49%)
Feb 15, 2024 9.910 9.945 9.842 9.930 135,894 +0.06(+0.60%)
Feb 14, 2024 9.832 9.871 9.832 9.871 62,813 +0.07(+0.70%)
Feb 13, 2024 9.793 9.812 9.793 9.803 56,550 -0.04(-0.40%)
Feb 12, 2024 9.783 9.861 9.783 9.842 40,633 +0.03(+0.30%)
Feb 09, 2024 9.803 9.832 9.803 9.812 59,037 +0.00(+0.00%)
Feb 08, 2024 9.803 9.832 9.803 9.812 58,377 +0.00(+0.00%)
Feb 07, 2024 9.832 9.842 9.793 9.812 45,678 +0.02(+0.20%)
Feb 06, 2024 9.744 9.793 9.744 9.793 64,631 +0.06(+0.60%)
Feb 05, 2024 9.734 9.744 9.704 9.734 68,103 +0.00(+0.00%)
Feb 02, 2024 9.724 9.763 9.723 9.734 82,480 -0.04(-0.40%)
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.