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 )

10.47 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 6.316 6.343 6.312 6.334 288,956 +0.00(+0.07%)
May 29, 2014 6.325 6.343 6.317 6.330 182,666 +0.01(+0.14%)
May 28, 2014 6.321 6.339 6.307 6.321 188,311 +0.00(+0.07%)
May 27, 2014 6.307 6.316 6.289 6.316 208,742 +0.00(+0.07%)
May 23, 2014 6.302 6.312 6.312 6.312 220,803 +0.03(+0.50%)
May 22, 2014 6.271 6.284 6.257 6.280 220,556 -0.00(-0.07%)
May 21, 2014 6.280 6.298 6.271 6.284 189,223 +0.01(+0.14%)
May 20, 2014 6.298 6.298 6.248 6.275 221,783 -0.00(-0.07%)
May 19, 2014 6.307 6.312 6.271 6.280 173,294 -0.03(-0.43%)
May 16, 2014 6.289 6.307 6.262 6.307 313,130 +0.05(+0.72%)
May 15, 2014 6.293 6.293 6.244 6.262 264,584 -0.01(-0.22%)
May 14, 2014 6.257 6.284 6.248 6.275 324,055 +0.02(+0.29%)
May 13, 2014 6.271 6.277 6.244 6.257 224,979 -0.02(-0.25%)
May 12, 2014 6.271 6.280 6.244 6.273 262,274 +0.01(+0.18%)
May 09, 2014 6.244 6.275 6.244 6.262 223,913 +0.01(+0.14%)
May 08, 2014 6.271 6.271 6.244 6.253 260,729 -0.02(-0.36%)
May 07, 2014 6.262 6.293 6.262 6.275 227,567 +0.00(+0.00%)
May 06, 2014 6.248 6.280 6.248 6.275 198,730 +0.01(+0.14%)
May 05, 2014 6.230 6.280 6.230 6.266 197,600 +0.02(+0.36%)
May 02, 2014 6.280 6.302 6.244 6.244 434,355 -0.05(-0.79%)
May 01, 2014 6.293 6.334 6.289 6.293 241,443 -0.02(-0.28%)
Apr 30, 2014 6.279 6.329 6.275 6.311 201,837 +0.03(+0.43%)
Apr 29, 2014 6.279 6.302 6.279 6.284 169,350 +0.00(+0.07%)
Apr 28, 2014 6.279 6.293 6.275 6.279 84,220 +0.01(+0.14%)
Apr 25, 2014 6.248 6.275 6.248 6.270 117,168 -0.00(-0.07%)
Apr 24, 2014 6.284 6.284 6.270 6.275 147,265 -0.00(-0.07%)
Apr 23, 2014 6.270 6.311 6.261 6.279 617,776 -0.00(-0.07%)
Apr 22, 2014 6.257 6.293 6.257 6.284 170,785 +0.03(+0.50%)
Apr 21, 2014 6.279 6.311 6.230 6.252 523,125 -0.05(-0.86%)
Apr 17, 2014 6.284 6.306 6.306 6.306 261,475 +0.01(+0.14%)
Apr 16, 2014 6.275 6.315 6.275 6.297 181,359 +0.02(+0.29%)
Apr 15, 2014 6.324 6.338 6.275 6.279 167,835 -0.05(-0.71%)
Apr 14, 2014 6.329 6.338 6.306 6.324 119,381 +0.00(+0.07%)
Apr 11, 2014 6.351 6.351 6.315 6.320 120,689 -0.03(-0.43%)
Apr 10, 2014 6.356 6.378 6.347 6.347 77,780 -0.03(-0.42%)
Apr 09, 2014 6.378 6.392 6.347 6.374 122,853 -0.00(-0.07%)
Apr 08, 2014 6.383 6.405 6.378 6.378 95,144 -0.01(-0.21%)
Apr 07, 2014 6.392 6.419 6.392 6.392 71,864 -0.02(-0.28%)
Apr 04, 2014 6.405 6.441 6.401 6.410 72,719 +0.00(+0.00%)
Apr 03, 2014 6.437 6.446 6.405 6.410 105,227 -0.03(-0.49%)
Apr 02, 2014 6.437 6.491 6.437 6.441 96,181 -0.02(-0.35%)
Apr 01, 2014 6.491 6.491 6.455 6.464 166,873 -0.01(-0.13%)
Mar 31, 2014 6.477 6.490 6.455 6.472 211,741 +0.00(+0.00%)
Mar 28, 2014 6.450 6.490 6.450 6.472 174,227 +0.02(+0.28%)
Mar 27, 2014 6.437 6.463 6.422 6.455 175,768 +0.01(+0.14%)
Mar 26, 2014 6.441 6.459 6.428 6.446 124,770 -0.00(-0.07%)
Mar 25, 2014 6.414 6.450 6.405 6.450 210,194 +0.04(+0.55%)
Mar 24, 2014 6.396 6.459 6.396 6.415 246,502 +0.01(+0.15%)
Mar 21, 2014 6.396 6.432 6.396 6.405 151,141 +0.00(+0.03%)
Mar 20, 2014 6.414 6.441 6.392 6.403 204,845 -0.04(-0.66%)
Mar 19, 2014 6.392 6.446 6.392 6.446 159,812 +0.05(+0.77%)
Mar 18, 2014 6.374 6.405 6.374 6.396 177,268 +0.02(+0.28%)
Mar 17, 2014 6.396 6.396 6.374 6.378 131,677 +0.00(+0.07%)
Mar 14, 2014 6.356 6.374 6.351 6.374 178,474 +0.02(+0.28%)
Mar 13, 2014 6.356 6.392 6.351 6.356 158,019 -0.00(-0.07%)
Mar 12, 2014 6.365 6.374 6.334 6.360 162,931 -0.02(-0.28%)
Mar 11, 2014 6.374 6.378 6.334 6.378 165,462 -0.00(-0.07%)
Mar 10, 2014 6.365 6.387 6.360 6.383 115,101 +0.01(+0.14%)
Mar 07, 2014 6.378 6.378 6.343 6.374 172,767 -0.01(-0.21%)
Mar 06, 2014 6.356 6.387 6.329 6.387 220,544 +0.03(+0.49%)
Mar 05, 2014 6.360 6.369 6.347 6.356 158,562 -0.01(-0.14%)
Mar 04, 2014 6.334 6.378 6.329 6.365 160,062 +0.04(+0.71%)
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.