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 )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017 7.480 7.486 7.469 7.469 84,665 -0.01(-0.15%)
May 30, 2017 7.480 7.491 7.475 7.480 99,317 +0.00(+0.00%)
May 26, 2017 7.497 7.502 7.480 7.480 79,771 -0.03(-0.37%)
May 25, 2017 7.469 7.513 7.469 7.508 131,990 +0.04(+0.59%)
May 24, 2017 7.480 7.480 7.458 7.464 144,523 -0.01(-0.15%)
May 23, 2017 7.475 7.491 7.458 7.475 146,482 -0.02(-0.22%)
May 22, 2017 7.469 7.502 7.447 7.491 73,582 +0.03(+0.37%)
May 19, 2017 7.447 7.475 7.442 7.464 160,722 +0.02(+0.22%)
May 18, 2017 7.431 7.469 7.409 7.447 102,076 +0.02(+0.22%)
May 17, 2017 7.469 7.491 7.414 7.431 173,477 -0.07(-0.88%)
May 16, 2017 7.497 7.507 7.475 7.497 147,060 -0.01(-0.07%)
May 15, 2017 7.508 7.513 7.486 7.502 118,832 -0.01(-0.07%)
May 12, 2017 7.486 7.508 7.480 7.508 147,968 +0.02(+0.22%)
May 11, 2017 7.464 7.491 7.442 7.491 171,599 +0.02(+0.22%)
May 10, 2017 7.409 7.480 7.409 7.475 254,406 +0.06(+0.81%)
May 09, 2017 7.420 7.442 7.414 7.414 90,805 -0.01(-0.07%)
May 08, 2017 7.425 7.442 7.414 7.420 104,184 -0.01(-0.15%)
May 05, 2017 7.447 7.447 7.409 7.431 94,955 -0.01(-0.15%)
May 04, 2017 7.447 7.453 7.403 7.442 126,744 -0.02(-0.29%)
May 03, 2017 7.464 7.464 7.436 7.464 132,167 +0.01(+0.07%)
May 02, 2017 7.469 7.497 7.453 7.458 120,626 -0.03(-0.37%)
May 01, 2017 7.464 7.491 7.447 7.486 96,253 +0.02(+0.27%)
Apr 28, 2017 7.466 7.471 7.444 7.466 93,651 -0.01(-0.15%)
Apr 27, 2017 7.460 7.477 7.444 7.477 131,420 +0.01(+0.15%)
Apr 26, 2017 7.498 7.498 7.455 7.466 141,751 -0.02(-0.29%)
Apr 25, 2017 7.466 7.487 7.433 7.487 197,131 +0.04(+0.59%)
Apr 24, 2017 7.438 7.455 7.427 7.444 92,605 +0.04(+0.59%)
Apr 21, 2017 7.406 7.427 7.400 7.400 145,674 -0.02(-0.29%)
Apr 20, 2017 7.389 7.449 7.378 7.422 182,560 +0.03(+0.37%)
Apr 19, 2017 7.433 7.477 7.367 7.395 265,216 -0.03(-0.44%)
Apr 18, 2017 7.400 7.460 7.400 7.427 102,637 +0.00(+0.00%)
Apr 17, 2017 7.427 7.444 7.406 7.427 93,099 -0.02(-0.22%)
Apr 13, 2017 7.433 7.455 7.422 7.444 114,075 +0.01(+0.15%)
Apr 12, 2017 7.444 7.487 7.422 7.433 87,994 -0.01(-0.15%)
Apr 11, 2017 7.438 7.466 7.427 7.444 105,560 -0.01(-0.07%)
Apr 10, 2017 7.417 7.449 7.417 7.449 152,267 +0.07(+0.89%)
Apr 07, 2017 7.417 7.444 7.384 7.384 418,522 -0.04(-0.59%)
Apr 06, 2017 7.449 7.471 7.427 7.427 186,681 -0.04(-0.51%)
Apr 05, 2017 7.482 7.509 7.460 7.466 96,127 -0.01(-0.15%)
Apr 04, 2017 7.487 7.504 7.455 7.477 123,722 -0.02(-0.22%)
Apr 03, 2017 7.515 7.520 7.487 7.493 144,254 -0.02(-0.24%)
Mar 31, 2017 7.489 7.516 7.478 7.511 127,505 +0.03(+0.36%)
Mar 30, 2017 7.522 7.543 7.484 7.484 94,528 -0.04(-0.58%)
Mar 29, 2017 7.511 7.538 7.506 7.527 121,573 +0.01(+0.14%)
Mar 28, 2017 7.489 7.527 7.484 7.516 201,335 +0.03(+0.36%)
Mar 27, 2017 7.484 7.500 7.473 7.489 99,839 -0.02(-0.22%)
Mar 24, 2017 7.516 7.516 7.489 7.505 117,037 -0.01(-0.07%)
Mar 23, 2017 7.511 7.516 7.500 7.511 94,891 -0.01(-0.07%)
Mar 22, 2017 7.467 7.516 7.454 7.516 173,212 +0.03(+0.44%)
Mar 21, 2017 7.500 7.516 7.467 7.484 125,729 -0.02(-0.22%)
Mar 20, 2017 7.511 7.516 7.500 7.500 134,192 -0.02(-0.22%)
Mar 17, 2017 7.516 7.549 7.505 7.516 127,500 -0.01(-0.07%)
Mar 16, 2017 7.494 7.522 7.481 7.522 126,498 +0.06(+0.80%)
Mar 15, 2017 7.473 7.511 7.413 7.462 182,088 -0.01(-0.07%)
Mar 14, 2017 7.516 7.516 7.446 7.467 103,689 -0.05(-0.72%)
Mar 13, 2017 7.538 7.560 7.522 7.522 131,492 -0.05(-0.65%)
Mar 10, 2017 7.467 7.581 7.462 7.570 290,872 +0.11(+1.46%)
Mar 09, 2017 7.516 7.516 7.408 7.462 272,569 -0.06(-0.79%)
Mar 08, 2017 7.522 7.527 7.505 7.522 129,043 +0.01(+0.14%)
Mar 07, 2017 7.522 7.538 7.500 7.511 157,325 -0.03(-0.43%)
Mar 06, 2017 7.527 7.549 7.494 7.543 156,710 +0.01(+0.07%)
Mar 03, 2017 7.511 7.570 7.511 7.538 140,299 +0.03(+0.43%)
Mar 02, 2017 7.484 7.538 7.484 7.505 304,850 -0.02(-0.22%)
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.