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 31, 2018 7.566 7.584 7.543 7.549 103,155 -0.01(-0.08%)
May 30, 2018 7.537 7.584 7.537 7.555 122,669 +0.01(+0.15%)
May 29, 2018 7.537 7.560 7.508 7.543 72,562 -0.01(-0.08%)
May 25, 2018 7.549 7.549 7.549 0 +0.02(+0.31%)
May 24, 2018 7.549 7.555 7.526 7.526 44,974 -0.02(-0.31%)
May 23, 2018 7.549 7.572 7.531 7.549 90,634 +0.00(+0.00%)
May 22, 2018 7.566 7.566 7.531 7.549 173,725 +0.01(+0.08%)
May 21, 2018 7.531 7.555 7.531 7.543 297,554 +0.01(+0.08%)
May 18, 2018 7.555 7.555 7.526 7.537 89,505 -0.01(-0.15%)
May 17, 2018 7.584 7.584 7.534 7.549 126,005 -0.02(-0.31%)
May 16, 2018 7.613 7.613 7.555 7.572 185,085 -0.03(-0.38%)
May 15, 2018 7.619 7.619 7.555 7.601 108,365 +0.00(+0.00%)
May 14, 2018 7.607 7.659 7.589 7.601 151,055 +0.01(+0.08%)
May 11, 2018 7.613 7.619 7.578 7.595 82,063 -0.01(-0.08%)
May 10, 2018 7.595 7.610 7.555 7.601 105,861 +0.01(+0.15%)
May 09, 2018 7.642 7.656 7.584 7.589 85,585 -0.06(-0.76%)
May 08, 2018 7.607 7.653 7.595 7.648 83,947 +0.03(+0.38%)
May 07, 2018 7.636 7.648 7.607 7.619 108,802 -0.02(-0.30%)
May 04, 2018 7.648 7.659 7.601 7.642 171,854 -0.01(-0.08%)
May 03, 2018 7.671 7.717 7.648 7.648 90,462 -0.03(-0.45%)
May 02, 2018 7.775 7.775 7.665 7.682 107,037 -0.06(-0.75%)
May 01, 2018 7.706 7.741 7.688 7.741 96,218 +0.05(+0.68%)
Apr 30, 2018 7.607 7.688 7.607 7.688 122,397 +0.08(+1.06%)
Apr 27, 2018 7.723 7.729 7.607 7.607 184,480 -0.07(-0.90%)
Apr 26, 2018 7.659 7.718 7.625 7.677 188,029 +0.08(+0.99%)
Apr 25, 2018 7.602 7.636 7.596 7.602 129,541 -0.02(-0.23%)
Apr 24, 2018 7.636 7.648 7.596 7.619 121,849 -0.02(-0.23%)
Apr 23, 2018 7.654 7.659 7.619 7.636 88,266 +0.00(+0.00%)
Apr 20, 2018 7.665 7.694 7.630 7.636 96,070 -0.05(-0.68%)
Apr 19, 2018 7.711 7.729 7.683 7.688 131,111 -0.03(-0.45%)
Apr 18, 2018 7.763 7.763 7.694 7.723 160,570 +0.00(+0.00%)
Apr 17, 2018 7.700 7.735 7.692 7.723 94,616 +0.01(+0.07%)
Apr 16, 2018 7.723 7.723 7.659 7.717 87,655 +0.03(+0.38%)
Apr 13, 2018 7.665 7.688 7.656 7.688 116,226 +0.03(+0.38%)
Apr 12, 2018 7.648 7.667 7.625 7.659 91,752 +0.02(+0.30%)
Apr 11, 2018 7.648 7.654 7.584 7.636 182,385 -0.03(-0.38%)
Apr 10, 2018 7.613 7.665 7.590 7.665 131,342 +0.06(+0.84%)
Apr 09, 2018 7.561 7.630 7.561 7.602 82,063 +0.01(+0.08%)
Apr 06, 2018 7.521 7.607 7.521 7.596 247,724 +0.06(+0.84%)
Apr 05, 2018 7.567 7.579 7.521 7.532 111,750 -0.02(-0.23%)
Apr 04, 2018 7.573 7.590 7.549 7.549 58,563 -0.02(-0.23%)
Apr 03, 2018 7.602 7.602 7.555 7.567 128,618 +0.01(+0.08%)
Apr 02, 2018 7.636 7.636 7.561 7.561 82,620 -0.06(-0.76%)
Mar 29, 2018 7.619 7.619 7.619 0 +0.02(+0.30%)
Mar 28, 2018 7.573 7.596 7.547 7.596 147,456 +0.04(+0.53%)
Mar 27, 2018 7.579 7.590 7.538 7.556 126,855 -0.02(-0.23%)
Mar 26, 2018 7.527 7.579 7.383 7.573 205,944 +0.10(+1.31%)
Mar 23, 2018 7.475 7.509 7.460 7.475 71,107 +0.01(+0.15%)
Mar 22, 2018 7.469 7.521 7.458 7.463 61,546 -0.04(-0.54%)
Mar 21, 2018 7.521 7.521 7.481 7.504 151,830 -0.02(-0.23%)
Mar 20, 2018 7.481 7.527 7.463 7.521 145,437 +0.04(+0.54%)
Mar 19, 2018 7.452 7.481 7.440 7.481 111,089 +0.01(+0.08%)
Mar 16, 2018 7.446 7.475 7.429 7.475 193,077 +0.04(+0.54%)
Mar 15, 2018 7.452 7.458 7.417 7.435 141,476 -0.02(-0.23%)
Mar 14, 2018 7.440 7.452 7.429 7.452 197,474 +0.02(+0.23%)
Mar 13, 2018 7.446 7.481 7.435 7.435 116,184 -0.01(-0.15%)
Mar 12, 2018 7.458 7.475 7.429 7.446 178,258 +0.01(+0.08%)
Mar 09, 2018 7.446 7.463 7.429 7.440 163,468 +0.02(+0.31%)
Mar 08, 2018 7.423 7.458 7.417 7.417 146,763 -0.01(-0.08%)
Mar 07, 2018 7.440 7.417 7.423 68,406 -0.01(-0.15%)
Mar 06, 2018 7.463 7.463 7.429 7.435 151,030 -0.02(-0.31%)
Mar 05, 2018 7.429 7.458 7.412 7.458 136,643 +0.02(+0.23%)
Mar 02, 2018 7.417 7.463 7.394 7.440 310,652 +0.01(+0.16%)
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.