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, 2024 10.32 10.39 10.31 10.37 120,812 +0.08(+0.77%)
May 30, 2024 10.26 10.36 10.26 10.29 113,622 +0.04(+0.39%)
May 29, 2024 10.23 10.25 10.21 10.25 116,361 +0.03(+0.29%)
May 28, 2024 10.32 10.32 10.18 10.22 154,398 -0.07(-0.67%)
May 24, 2024 10.34 10.35 10.27 10.29 149,768 -0.01(-0.10%)
May 23, 2024 10.35 10.37 10.29 10.30 59,074 -0.06(-0.57%)
May 22, 2024 10.44 10.44 10.32 10.36 125,909 -0.02(-0.19%)
May 21, 2024 10.40 10.41 10.35 10.38 80,014 -0.02(-0.19%)
May 20, 2024 10.48 10.49 10.37 10.40 80,907 -0.05(-0.47%)
May 17, 2024 10.44 10.47 10.41 10.45 57,496 +0.03(+0.29%)
May 16, 2024 10.48 10.48 10.39 10.42 99,322 -0.03(-0.29%)
May 15, 2024 10.40 10.48 10.37 10.45 178,901 +0.11(+1.05%)
May 14, 2024 10.33 10.34 10.30 10.34 54,513 +0.00(+0.05%)
May 13, 2024 10.35 10.35 10.32 10.34 27,622 -0.00(-0.05%)
May 10, 2024 10.35 10.37 10.29 10.34 82,103 +0.02(+0.19%)
May 09, 2024 10.34 10.34 10.29 10.32 77,909 +0.01(+0.10%)
May 08, 2024 10.36 10.38 10.31 10.31 91,677 -0.01(-0.10%)
May 07, 2024 10.24 10.35 10.21 10.32 253,033 +0.09(+0.87%)
May 06, 2024 10.24 10.24 10.15 10.23 111,885 +0.04(+0.39%)
May 03, 2024 10.21 10.23 10.14 10.19 99,573 -0.02(-0.19%)
May 02, 2024 10.15 10.23 10.08 10.21 127,556 +0.06(+0.59%)
May 01, 2024 10.15 10.21 10.09 10.15 138,747 +0.02(+0.17%)
Apr 30, 2024 10.12 10.16 10.09 10.14 106,866 -0.02(-0.19%)
Apr 29, 2024 10.14 10.16 10.05 10.16 103,572 +0.02(+0.19%)
Apr 26, 2024 10.12 10.16 10.10 10.14 64,507 +0.01(+0.10%)
Apr 25, 2024 10.15 10.15 10.07 10.13 114,747 -0.04(-0.39%)
Apr 24, 2024 10.19 10.20 10.10 10.17 149,600 +0.00(+0.00%)
Apr 23, 2024 10.10 10.19 10.07 10.17 66,541 +0.09(+0.88%)
Apr 22, 2024 10.07 10.14 10.06 10.08 82,587 +0.07(+0.69%)
Apr 19, 2024 10.07 10.09 10.01 10.01 66,543 -0.03(-0.29%)
Apr 18, 2024 10.10 10.10 10.03 10.04 52,491 -0.02(-0.19%)
Apr 17, 2024 10.04 10.12 10.04 10.06 151,117 +0.05(+0.49%)
Apr 16, 2024 9.922 10.01 9.844 10.01 117,373 +0.12(+1.19%)
Apr 15, 2024 10.03 10.06 9.873 9.893 160,962 -0.10(-0.98%)
Apr 12, 2024 10.09 10.12 9.981 9.991 100,775 -0.12(-1.17%)
Apr 11, 2024 10.08 10.13 10.06 10.11 163,961 +0.08(+0.78%)
Apr 10, 2024 10.02 10.10 9.962 10.03 246,653 -0.01(-0.10%)
Apr 09, 2024 10.07 10.09 10.03 10.04 140,344 -0.02(-0.19%)
Apr 08, 2024 10.06 10.06 10.00 10.06 137,290 +0.07(+0.69%)
Apr 05, 2024 9.981 10.01 9.962 9.991 202,506 +0.00(+0.00%)
Apr 04, 2024 9.991 10.02 9.962 9.991 112,864 +0.00(+0.00%)
Apr 03, 2024 9.962 10.03 9.962 9.991 81,207 -0.02(-0.20%)
Apr 02, 2024 10.03 10.06 10.00 10.01 196,832 -0.04(-0.39%)
Apr 01, 2024 10.07 10.15 10.05 10.05 91,108 -0.01(-0.13%)
Mar 28, 2024 10.02 10.10 10.02 10.06 122,786 +0.01(+0.10%)
Mar 27, 2024 10.06 10.09 10.04 10.05 64,522 +0.04(+0.39%)
Mar 26, 2024 10.04 10.08 10.01 10.01 59,936 +0.00(+0.00%)
Mar 25, 2024 9.995 10.06 9.985 10.01 71,857 +0.03(+0.29%)
Mar 22, 2024 10.06 10.09 9.965 9.985 91,088 -0.07(-0.68%)
Mar 21, 2024 10.07 10.13 10.05 10.05 145,353 -0.03(-0.29%)
Mar 20, 2024 10.02 10.09 10.00 10.08 179,520 +0.08(+0.78%)
Mar 19, 2024 9.936 10.05 9.936 10.00 130,807 +0.04(+0.39%)
Mar 18, 2024 9.868 9.990 9.868 9.965 126,880 +0.12(+1.18%)
Mar 15, 2024 9.878 9.897 9.849 9.849 79,660 -0.01(-0.10%)
Mar 14, 2024 9.888 9.910 9.820 9.858 114,407 -0.04(-0.39%)
Mar 13, 2024 9.868 9.907 9.820 9.897 105,588 +0.09(+0.89%)
Mar 12, 2024 9.800 9.858 9.790 9.810 118,677 +0.02(+0.20%)
Mar 11, 2024 9.790 9.820 9.781 9.790 43,708 -0.02(-0.20%)
Mar 08, 2024 9.810 9.829 9.771 9.810 103,720 -0.01(-0.10%)
Mar 07, 2024 9.820 9.868 9.803 9.820 64,641 +0.01(+0.10%)
Mar 06, 2024 9.829 9.888 9.810 9.810 115,319 -0.04(-0.39%)
Mar 05, 2024 9.790 9.868 9.790 9.849 151,153 +0.05(+0.50%)
Mar 04, 2024 9.810 9.839 9.781 9.800 75,692 -0.05(-0.54%)
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.