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 )

10.19 -0.13 (-1.31%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 13, 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, 2016 6.774 6.774 6.723 6.733 141,666 -0.02(-0.23%)
May 27, 2016 6.769 6.748 6.748 6.748 39,540 -0.02(-0.30%)
May 26, 2016 6.738 6.800 6.727 6.769 140,646 +0.04(+0.54%)
May 25, 2016 6.759 6.759 6.723 6.733 120,893 -0.01(-0.08%)
May 24, 2016 6.738 6.759 6.728 6.738 133,936 -0.02(-0.23%)
May 23, 2016 6.779 6.805 6.743 6.754 103,562 -0.03(-0.46%)
May 20, 2016 6.650 6.785 6.625 6.785 123,580 +0.14(+2.18%)
May 19, 2016 6.623 6.650 6.609 6.640 87,604 -0.01(-0.16%)
May 18, 2016 6.614 6.656 6.604 6.650 158,144 +0.04(+0.55%)
May 17, 2016 6.609 6.625 6.594 6.614 126,824 +0.03(+0.47%)
May 16, 2016 6.588 6.630 6.565 6.583 178,911 +0.01(+0.08%)
May 13, 2016 6.532 6.583 6.532 6.578 153,944 +0.06(+0.95%)
May 12, 2016 6.532 6.573 6.516 6.516 109,588 -0.01(-0.16%)
May 11, 2016 6.516 6.527 6.490 6.527 167,615 +0.01(+0.08%)
May 10, 2016 6.527 6.532 6.501 6.521 119,031 -0.01(-0.16%)
May 09, 2016 6.542 6.542 6.501 6.532 124,394 +0.00(+0.00%)
May 06, 2016 6.552 6.552 6.501 6.532 100,441 +0.00(+0.00%)
May 05, 2016 6.583 6.583 6.527 6.532 108,058 -0.05(-0.71%)
May 04, 2016 6.563 6.588 6.527 6.578 138,386 +0.02(+0.24%)
May 03, 2016 6.588 6.588 6.527 6.563 120,618 -0.01(-0.09%)
May 02, 2016 6.563 6.599 6.557 6.569 97,200 -0.01(-0.22%)
Apr 29, 2016 6.624 6.644 6.573 6.583 105,496 -0.02(-0.23%)
Apr 28, 2016 6.645 6.660 6.594 6.599 100,739 -0.03(-0.52%)
Apr 27, 2016 6.645 6.645 6.618 6.633 134,663 +0.01(+0.21%)
Apr 26, 2016 6.583 6.619 6.578 6.619 103,670 +0.04(+0.55%)
Apr 25, 2016 6.594 6.596 6.547 6.583 80,811 +0.01(+0.16%)
Apr 22, 2016 6.594 6.609 6.573 6.573 50,947 -0.02(-0.23%)
Apr 21, 2016 6.553 6.609 6.553 6.588 95,847 +0.02(+0.31%)
Apr 20, 2016 6.583 6.588 6.542 6.568 89,613 -0.03(-0.39%)
Apr 19, 2016 6.594 6.594 6.558 6.594 120,103 +0.02(+0.23%)
Apr 18, 2016 6.501 6.578 6.501 6.578 139,745 +0.07(+1.02%)
Apr 15, 2016 6.506 6.527 6.491 6.511 109,553 -0.01(-0.08%)
Apr 14, 2016 6.511 6.527 6.481 6.517 97,521 +0.03(+0.47%)
Apr 13, 2016 6.491 6.517 6.465 6.486 124,850 -0.02(-0.32%)
Apr 12, 2016 6.476 6.522 6.445 6.506 114,322 +0.04(+0.63%)
Apr 11, 2016 6.470 6.475 6.450 6.465 69,114 +0.03(+0.40%)
Apr 08, 2016 6.486 6.486 6.440 6.440 78,342 -0.03(-0.40%)
Apr 07, 2016 6.465 6.486 6.440 6.465 88,428 +0.02(+0.32%)
Apr 06, 2016 6.440 6.455 6.419 6.445 96,956 +0.03(+0.48%)
Apr 05, 2016 6.419 6.445 6.399 6.414 170,670 -0.04(-0.56%)
Apr 04, 2016 6.568 6.568 6.450 6.450 87,091 -0.10(-1.49%)
Apr 01, 2016 6.568 6.579 6.537 6.547 84,253 -0.02(-0.31%)
Mar 31, 2016 6.573 6.573 6.542 6.568 200,491 -0.01(-0.16%)
Mar 30, 2016 6.563 6.578 6.522 6.578 85,519 +0.05(+0.70%)
Mar 29, 2016 6.466 6.547 6.461 6.532 105,211 +0.05(+0.71%)
Mar 28, 2016 6.507 6.507 6.456 6.486 122,537 -0.01(-0.08%)
Mar 24, 2016 6.502 6.491 6.491 6.491 106,206 -0.00(-0.06%)
Mar 23, 2016 6.502 6.558 6.481 6.495 118,639 -0.01(-0.18%)
Mar 22, 2016 6.573 6.597 6.507 6.507 76,799 -0.06(-0.86%)
Mar 21, 2016 6.583 6.604 6.547 6.563 66,040 -0.01(-0.08%)
Mar 18, 2016 6.573 6.614 6.553 6.568 119,272 +0.02(+0.23%)
Mar 17, 2016 6.599 6.599 6.553 6.553 60,036 -0.03(-0.47%)
Mar 16, 2016 6.461 6.583 6.456 6.583 181,382 +0.12(+1.82%)
Mar 15, 2016 6.425 6.466 6.399 6.466 148,077 +0.06(+0.88%)
Mar 14, 2016 6.369 6.420 6.359 6.410 83,570 +0.06(+0.88%)
Mar 11, 2016 6.308 6.369 6.308 6.354 140,821 +0.07(+1.14%)
Mar 10, 2016 6.297 6.338 6.277 6.282 88,843 -0.02(-0.24%)
Mar 09, 2016 6.364 6.384 6.272 6.297 247,243 -0.01(-0.16%)
Mar 08, 2016 6.308 6.323 6.267 6.308 78,077 +0.01(+0.08%)
Mar 07, 2016 6.251 6.313 6.251 6.303 161,073 +0.04(+0.65%)
Mar 04, 2016 6.190 6.267 6.190 6.262 69,063 +0.06(+0.99%)
Mar 03, 2016 6.195 6.231 6.183 6.200 203,769 +0.01(+0.08%)
Mar 02, 2016 6.165 6.195 6.155 6.195 58,878 +0.04(+0.58%)
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.