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 )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2017 7.550 7.556 7.539 7.539 83,881 -0.01(-0.15%)
May 30, 2017 7.550 7.561 7.545 7.550 98,397 +0.00(+0.00%)
May 26, 2017 7.567 7.572 7.550 7.550 79,032 -0.03(-0.37%)
May 25, 2017 7.539 7.583 7.539 7.578 130,768 +0.04(+0.59%)
May 24, 2017 7.550 7.550 7.528 7.533 143,184 -0.01(-0.15%)
May 23, 2017 7.545 7.561 7.528 7.545 145,125 -0.02(-0.22%)
May 22, 2017 7.539 7.572 7.517 7.561 72,900 +0.03(+0.37%)
May 19, 2017 7.517 7.545 7.511 7.533 159,233 +0.02(+0.22%)
May 18, 2017 7.500 7.539 7.478 7.517 101,130 +0.02(+0.22%)
May 17, 2017 7.539 7.561 7.484 7.500 171,870 -0.07(-0.88%)
May 16, 2017 7.567 7.578 7.545 7.567 145,697 -0.01(-0.07%)
May 15, 2017 7.578 7.583 7.556 7.572 117,731 -0.01(-0.07%)
May 12, 2017 7.556 7.578 7.550 7.578 146,597 +0.02(+0.22%)
May 11, 2017 7.533 7.561 7.511 7.561 170,009 +0.02(+0.22%)
May 10, 2017 7.478 7.550 7.478 7.545 252,049 +0.06(+0.81%)
May 09, 2017 7.489 7.511 7.484 7.484 89,963 -0.01(-0.07%)
May 08, 2017 7.495 7.511 7.484 7.489 103,219 -0.01(-0.15%)
May 05, 2017 7.517 7.517 7.478 7.500 94,075 -0.01(-0.15%)
May 04, 2017 7.517 7.522 7.473 7.511 125,570 -0.02(-0.29%)
May 03, 2017 7.533 7.533 7.506 7.533 130,943 +0.01(+0.07%)
May 02, 2017 7.539 7.567 7.522 7.528 119,509 -0.03(-0.37%)
May 01, 2017 7.533 7.561 7.517 7.556 95,362 +0.02(+0.27%)
Apr 28, 2017 7.535 7.541 7.513 7.535 92,783 -0.01(-0.15%)
Apr 27, 2017 7.530 7.546 7.513 7.546 130,203 +0.01(+0.15%)
Apr 26, 2017 7.569 7.569 7.524 7.535 140,438 -0.02(-0.29%)
Apr 25, 2017 7.535 7.558 7.502 7.558 195,305 +0.04(+0.59%)
Apr 24, 2017 7.508 7.524 7.497 7.513 91,747 +0.04(+0.59%)
Apr 21, 2017 7.475 7.497 7.469 7.469 144,325 -0.02(-0.29%)
Apr 20, 2017 7.458 7.519 7.447 7.491 180,869 +0.03(+0.37%)
Apr 19, 2017 7.502 7.546 7.436 7.464 262,759 -0.03(-0.44%)
Apr 18, 2017 7.469 7.530 7.469 7.497 101,686 +0.00(+0.00%)
Apr 17, 2017 7.497 7.513 7.475 7.497 92,237 -0.02(-0.22%)
Apr 13, 2017 7.502 7.524 7.491 7.513 113,018 +0.01(+0.15%)
Apr 12, 2017 7.513 7.558 7.491 7.502 87,179 -0.01(-0.15%)
Apr 11, 2017 7.508 7.535 7.497 7.513 104,582 -0.01(-0.07%)
Apr 10, 2017 7.486 7.519 7.486 7.519 150,857 +0.07(+0.89%)
Apr 07, 2017 7.486 7.513 7.453 7.453 414,645 -0.04(-0.59%)
Apr 06, 2017 7.519 7.541 7.497 7.497 184,952 -0.04(-0.51%)
Apr 05, 2017 7.552 7.580 7.530 7.535 95,236 -0.01(-0.15%)
Apr 04, 2017 7.558 7.574 7.524 7.546 122,576 -0.02(-0.22%)
Apr 03, 2017 7.585 7.591 7.558 7.563 142,918 -0.02(-0.24%)
Mar 31, 2017 7.559 7.586 7.548 7.581 126,324 +0.03(+0.36%)
Mar 30, 2017 7.592 7.614 7.554 7.554 93,653 -0.04(-0.58%)
Mar 29, 2017 7.581 7.608 7.576 7.597 120,446 +0.01(+0.14%)
Mar 28, 2017 7.559 7.597 7.554 7.586 199,470 +0.03(+0.36%)
Mar 27, 2017 7.554 7.570 7.543 7.559 98,914 -0.02(-0.22%)
Mar 24, 2017 7.586 7.586 7.559 7.575 115,953 -0.01(-0.07%)
Mar 23, 2017 7.581 7.586 7.570 7.581 94,012 -0.01(-0.07%)
Mar 22, 2017 7.537 7.586 7.524 7.586 171,607 +0.03(+0.44%)
Mar 21, 2017 7.570 7.586 7.537 7.554 124,564 -0.02(-0.22%)
Mar 20, 2017 7.581 7.586 7.570 7.570 132,948 -0.02(-0.22%)
Mar 17, 2017 7.586 7.619 7.575 7.586 126,319 -0.01(-0.07%)
Mar 16, 2017 7.564 7.592 7.551 7.592 125,326 +0.06(+0.80%)
Mar 15, 2017 7.543 7.581 7.482 7.532 180,401 -0.01(-0.07%)
Mar 14, 2017 7.586 7.586 7.515 7.537 102,729 -0.05(-0.72%)
Mar 13, 2017 7.608 7.630 7.592 7.592 130,274 -0.05(-0.65%)
Mar 10, 2017 7.537 7.652 7.532 7.641 288,177 +0.11(+1.46%)
Mar 09, 2017 7.586 7.586 7.477 7.532 270,044 -0.06(-0.79%)
Mar 08, 2017 7.592 7.597 7.575 7.592 127,848 +0.01(+0.14%)
Mar 07, 2017 7.592 7.608 7.570 7.581 155,867 -0.03(-0.43%)
Mar 06, 2017 7.597 7.619 7.564 7.614 155,258 +0.01(+0.07%)
Mar 03, 2017 7.581 7.641 7.581 7.608 139,000 +0.03(+0.43%)
Mar 02, 2017 7.554 7.608 7.554 7.575 302,026 -0.02(-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.