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 UNCHANGED
Streaming Delayed 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 29, 2015 6.739 6.739 6.628 6.629 178,978 -0.10(-1.43%)
May 28, 2015 6.744 6.744 6.715 6.725 85,411 -0.01(-0.21%)
May 27, 2015 6.749 6.749 6.715 6.739 160,101 +0.04(+0.57%)
May 26, 2015 6.706 6.749 6.691 6.701 118,046 -0.01(-0.22%)
May 22, 2015 6.696 6.715 6.715 6.715 131,286 +0.03(+0.50%)
May 21, 2015 6.667 6.691 6.657 6.682 154,062 +0.02(+0.36%)
May 20, 2015 6.638 6.667 6.634 6.658 136,904 +0.03(+0.44%)
May 19, 2015 6.648 6.653 6.624 6.629 103,193 -0.02(-0.36%)
May 18, 2015 6.595 6.653 6.581 6.653 172,033 +0.06(+0.88%)
May 15, 2015 6.590 6.614 6.571 6.595 234,856 +0.03(+0.51%)
May 14, 2015 6.576 6.595 6.561 6.561 102,752 +0.01(+0.15%)
May 13, 2015 6.576 6.585 6.547 6.552 58,073 -0.02(-0.29%)
May 12, 2015 6.595 6.595 6.561 6.571 111,687 -0.02(-0.36%)
May 11, 2015 6.595 6.605 6.581 6.595 109,487 +0.00(+0.07%)
May 08, 2015 6.605 6.605 6.576 6.590 149,797 +0.02(+0.29%)
May 07, 2015 6.566 6.600 6.561 6.571 202,832 -0.03(-0.51%)
May 06, 2015 6.614 6.614 6.561 6.605 128,517 +0.00(+0.00%)
May 05, 2015 6.609 6.609 6.581 6.605 134,107 +0.00(+0.00%)
May 04, 2015 6.643 6.643 6.585 6.605 235,321 -0.00(-0.07%)
May 01, 2015 6.383 6.653 6.383 6.609 75,257 -0.02(-0.28%)
Apr 30, 2015 6.656 6.656 6.618 6.628 79,505 -0.02(-0.29%)
Apr 29, 2015 6.642 6.647 6.633 6.647 139,758 +0.00(+0.07%)
Apr 28, 2015 6.633 6.647 6.618 6.642 201,109 +0.01(+0.22%)
Apr 27, 2015 6.656 6.671 6.628 6.628 209,219 -0.02(-0.29%)
Apr 24, 2015 6.676 6.676 6.642 6.647 255,564 -0.01(-0.14%)
Apr 23, 2015 6.666 6.671 6.652 6.656 184,326 +0.00(+0.07%)
Apr 22, 2015 6.676 6.676 6.652 6.652 138,144 -0.01(-0.14%)
Apr 21, 2015 6.676 6.680 6.656 6.661 221,132 +0.00(+0.00%)
Apr 20, 2015 6.666 6.676 6.661 6.661 100,997 +0.00(+0.00%)
Apr 17, 2015 6.666 6.666 6.647 6.661 185,403 +0.00(+0.07%)
Apr 16, 2015 6.637 6.656 6.618 6.656 173,929 +0.04(+0.58%)
Apr 15, 2015 6.656 6.661 6.609 6.618 177,759 -0.03(-0.43%)
Apr 14, 2015 6.633 6.647 6.623 6.647 122,664 +0.01(+0.22%)
Apr 13, 2015 6.599 6.637 6.570 6.633 141,957 +0.04(+0.58%)
Apr 10, 2015 6.647 6.652 6.589 6.594 166,543 -0.04(-0.58%)
Apr 09, 2015 6.637 6.656 6.623 6.633 128,692 -0.01(-0.14%)
Apr 08, 2015 6.656 6.656 6.637 6.642 122,351 -0.01(-0.14%)
Apr 07, 2015 6.633 6.656 6.633 6.652 151,163 +0.03(+0.51%)
Apr 06, 2015 6.647 6.647 6.604 6.618 102,379 -0.01(-0.22%)
Apr 02, 2015 6.637 6.633 6.633 6.633 148,887 +0.00(+0.07%)
Apr 01, 2015 6.623 6.628 6.613 6.628 91,892 +0.05(+0.74%)
Mar 31, 2015 6.593 6.631 6.579 6.579 152,779 +0.00(+0.00%)
Mar 30, 2015 6.598 6.612 6.574 6.579 160,264 +0.01(+0.15%)
Mar 27, 2015 6.607 6.622 6.569 6.569 137,593 -0.01(-0.14%)
Mar 26, 2015 6.622 6.622 6.579 6.579 174,108 -0.04(-0.65%)
Mar 25, 2015 6.612 6.622 6.598 6.622 251,820 +0.04(+0.65%)
Mar 24, 2015 6.574 6.579 6.547 6.579 242,267 +0.03(+0.44%)
Mar 23, 2015 6.517 6.565 6.507 6.550 131,605 +0.03(+0.44%)
Mar 20, 2015 6.507 6.522 6.498 6.522 69,523 +0.02(+0.37%)
Mar 19, 2015 6.527 6.527 6.488 6.498 105,290 -0.00(-0.07%)
Mar 18, 2015 6.536 6.536 6.479 6.503 115,408 -0.03(-0.44%)
Mar 17, 2015 6.541 6.551 6.498 6.531 193,705 +0.00(+0.00%)
Mar 16, 2015 6.527 6.546 6.484 6.531 158,606 +0.04(+0.59%)
Mar 13, 2015 6.469 6.493 6.436 6.493 187,137 +0.05(+0.74%)
Mar 12, 2015 6.503 6.536 6.446 6.446 204,730 -0.04(-0.59%)
Mar 11, 2015 6.541 6.550 6.479 6.484 169,028 -0.05(-0.73%)
Mar 10, 2015 6.488 6.531 6.484 6.531 201,000 +0.03(+0.51%)
Mar 09, 2015 6.493 6.503 6.474 6.498 177,830 +0.01(+0.22%)
Mar 06, 2015 6.417 6.484 6.403 6.484 221,212 +0.05(+0.74%)
Mar 05, 2015 6.469 6.469 6.436 6.436 153,345 -0.03(-0.52%)
Mar 04, 2015 6.441 6.469 6.417 6.469 147,877 +0.05(+0.74%)
Mar 03, 2015 6.403 6.426 6.384 6.422 157,050 +0.01(+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.