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, 2022 8.853 8.853 8.788 8.796 64,577 -0.07(-0.82%)
May 27, 2022 8.821 8.921 8.796 8.869 97,759 +0.10(+1.20%)
May 26, 2022 8.756 8.853 8.692 8.764 141,959 +0.06(+0.74%)
May 25, 2022 8.901 8.901 8.603 8.700 135,933 -0.18(-2.00%)
May 24, 2022 8.958 8.966 8.796 8.877 90,114 -0.03(-0.36%)
May 23, 2022 9.014 9.031 8.877 8.909 215,132 -0.03(-0.36%)
May 20, 2022 8.974 8.990 8.893 8.942 120,574 +0.01(+0.09%)
May 19, 2022 8.950 8.999 8.926 8.934 189,355 -0.07(-0.81%)
May 18, 2022 9.039 9.055 8.950 9.006 97,416 -0.02(-0.27%)
May 17, 2022 9.055 9.079 8.982 9.031 129,470 +0.09(+0.99%)
May 16, 2022 9.031 9.055 8.909 8.942 139,637 -0.02(-0.18%)
May 13, 2022 8.958 9.135 8.756 8.958 240,118 +0.02(+0.27%)
May 12, 2022 9.055 9.095 8.845 8.934 203,223 -0.16(-1.77%)
May 11, 2022 9.337 9.353 9.071 9.095 192,233 -0.19(-2.09%)
May 10, 2022 9.474 9.474 9.135 9.289 292,170 -0.08(-0.82%)
May 09, 2022 9.515 9.579 9.313 9.365 230,661 -0.33(-3.45%)
May 06, 2022 9.725 9.829 9.644 9.700 122,649 +0.02(+0.17%)
May 05, 2022 9.821 9.884 9.652 9.684 142,286 -0.23(-2.36%)
May 04, 2022 9.878 9.938 9.838 9.918 169,037 +0.05(+0.49%)
May 03, 2022 9.967 9.983 9.870 9.870 180,551 -0.12(-1.21%)
May 02, 2022 10.15 10.34 9.942 9.991 185,104 -0.21(-2.04%)
Apr 29, 2022 10.20 10.28 10.13 10.20 166,726 -0.14(-1.40%)
Apr 28, 2022 10.26 10.45 10.22 10.34 268,988 +0.14(+1.34%)
Apr 27, 2022 10.13 10.28 10.11 10.21 88,093 +0.08(+0.79%)
Apr 26, 2022 10.15 10.26 10.09 10.13 94,226 -0.06(-0.63%)
Apr 25, 2022 10.22 10.34 10.07 10.19 138,819 -0.03(-0.31%)
Apr 22, 2022 10.34 10.40 10.15 10.22 122,317 -0.06(-0.62%)
Apr 21, 2022 10.49 10.49 10.23 10.29 136,230 -0.13(-1.23%)
Apr 20, 2022 10.38 10.43 10.30 10.42 142,207 +0.10(+0.93%)
Apr 19, 2022 10.22 10.35 10.22 10.32 132,579 +0.13(+1.26%)
Apr 18, 2022 10.26 10.30 10.17 10.19 172,852 -0.06(-0.55%)
Apr 14, 2022 10.22 10.34 10.13 10.25 254,601 +0.04(+0.39%)
Apr 13, 2022 10.15 10.25 10.13 10.21 88,216 +0.10(+0.95%)
Apr 12, 2022 10.16 10.25 10.06 10.11 118,920 +0.01(+0.08%)
Apr 11, 2022 10.15 10.17 10.09 10.10 89,873 -0.07(-0.71%)
Apr 08, 2022 10.16 10.28 10.14 10.18 91,829 +0.00(+0.00%)
Apr 07, 2022 10.04 10.22 10.04 10.18 203,107 +0.13(+1.28%)
Apr 06, 2022 10.01 10.14 9.974 10.05 181,294 -0.02(-0.16%)
Apr 05, 2022 10.08 10.11 9.998 10.06 144,628 -0.02(-0.24%)
Apr 04, 2022 9.982 10.09 9.934 10.09 131,416 +0.12(+1.21%)
Apr 01, 2022 10.07 10.10 9.934 9.966 157,089 -0.06(-0.62%)
Mar 31, 2022 10.01 10.06 9.973 10.03 294,354 +0.07(+0.72%)
Mar 30, 2022 9.885 10.04 9.770 9.957 157,098 +0.11(+1.13%)
Mar 29, 2022 9.845 9.973 9.809 9.845 118,915 +0.10(+0.98%)
Mar 28, 2022 9.837 9.853 9.726 9.750 116,434 -0.04(-0.41%)
Mar 25, 2022 10.04 10.08 9.774 9.790 216,450 -0.22(-2.23%)
Mar 24, 2022 9.893 10.03 9.845 10.01 189,489 +0.14(+1.37%)
Mar 23, 2022 9.774 9.909 9.750 9.877 405,170 +0.10(+1.06%)
Mar 22, 2022 9.726 9.837 9.706 9.774 215,927 +0.06(+0.57%)
Mar 21, 2022 9.726 9.750 9.670 9.718 160,208 -0.02(-0.25%)
Mar 18, 2022 9.750 9.758 9.678 9.742 173,609 +0.02(+0.16%)
Mar 17, 2022 9.502 9.726 9.502 9.726 164,350 +0.26(+2.78%)
Mar 16, 2022 9.399 9.518 9.399 9.463 98,754 +0.13(+1.37%)
Mar 15, 2022 9.367 9.391 9.263 9.335 126,652 +0.02(+0.26%)
Mar 14, 2022 9.391 9.455 9.255 9.311 109,673 -0.15(-1.60%)
Mar 11, 2022 9.526 9.566 9.439 9.463 142,752 +0.00(+0.00%)
Mar 10, 2022 9.558 9.606 9.431 9.463 133,448 -0.17(-1.74%)
Mar 09, 2022 9.478 9.662 9.375 9.630 189,767 +0.18(+1.94%)
Mar 08, 2022 9.455 9.518 9.359 9.447 135,314 +0.05(+0.51%)
Mar 07, 2022 9.606 9.606 9.367 9.399 80,156 -0.16(-1.67%)
Mar 04, 2022 9.678 9.686 9.534 9.558 132,667 -0.14(-1.40%)
Mar 03, 2022 9.718 9.830 9.662 9.694 88,910 +0.02(+0.25%)
Mar 02, 2022 9.710 9.790 9.670 9.670 172,568 -0.03(-0.33%)
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.