Skip to main content

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.32 +0.15 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.22 10.33 10.13 10.32 889,528 +0.15(+1.47%)
Jul 18, 2024 10.27 10.33 10.13 10.17 287,233 -0.18(-1.74%)
Jul 17, 2024 10.17 10.35 10.10 10.35 510,273 +0.18(+1.77%)
Jul 16, 2024 10.29 10.32 10.14 10.17 288,794 -0.08(-0.78%)
Jul 15, 2024 10.24 10.33 10.15 10.25 225,843 +0.06(+0.59%)
Jul 12, 2024 10.19 10.25 10.17 10.19 692,682 -0.03(-0.29%)
Jul 11, 2024 10.14 10.22 10.13 10.22 141,142 +0.09(+0.89%)
Jul 10, 2024 10.18 10.20 10.11 10.13 226,452 -0.01(-0.10%)
Jul 09, 2024 10.22 10.30 10.10 10.14 266,762 -0.05(-0.49%)
Jul 08, 2024 10.15 10.20 10.14 10.19 105,309 +0.05(+0.49%)
Jul 05, 2024 10.23 10.29 10.10 10.14 183,974 -0.06(-0.59%)
Jul 03, 2024 10.16 10.27 10.12 10.20 165,384 +0.05(+0.49%)
Jul 02, 2024 10.09 10.15 10.09 10.15 162,359 +0.08(+0.79%)
Jul 01, 2024 10.02 10.13 10.01 10.07 225,124 -0.01(-0.10%)
Jun 28, 2024 10.15 10.18 10.06 10.08 332,446 -0.07(-0.69%)
Jun 27, 2024 10.13 10.16 10.10 10.15 133,197 +0.04(+0.40%)
Jun 26, 2024 10.09 10.11 10.04 10.11 141,836 +0.03(+0.30%)
Jun 25, 2024 10.15 10.15 10.03 10.08 188,331 -0.02(-0.20%)
Jun 24, 2024 10.16 10.17 10.07 10.10 208,612 -0.08(-0.79%)
Jun 21, 2024 10.20 10.20 10.14 10.18 93,208 +0.02(+0.20%)
Jun 20, 2024 10.13 10.23 10.13 10.16 170,366 +0.02(+0.20%)
Jun 18, 2024 10.13 10.18 10.10 10.14 151,864 +0.00(+0.00%)
Jun 17, 2024 10.18 10.20 10.10 10.14 253,920 -0.02(-0.20%)
Jun 14, 2024 10.20 10.22 10.12 10.16 184,926 -0.04(-0.39%)
Jun 13, 2024 10.30 10.30 10.16 10.20 209,529 -0.12(-1.16%)
Jun 12, 2024 10.40 10.40 10.28 10.32 130,401 -0.01(-0.10%)
Jun 11, 2024 10.30 10.35 10.27 10.33 72,397 +0.03(+0.29%)
Jun 10, 2024 10.32 10.33 10.26 10.30 145,194 -0.01(-0.10%)
Jun 07, 2024 10.30 10.41 10.24 10.31 179,469 +0.04(+0.39%)
Jun 06, 2024 10.31 10.35 10.26 10.27 117,412 -0.03(-0.29%)
Jun 05, 2024 10.29 10.31 10.26 10.30 57,242 +0.00(+0.00%)
Jun 04, 2024 10.26 10.31 10.24 10.30 85,683 +0.03(+0.29%)
Jun 03, 2024 10.33 10.38 10.22 10.27 155,315 -0.10(-0.99%)
May 31, 2024 10.32 10.39 10.31 10.37 120,812 +0.08(+0.77%)
May 30, 2024 10.26 10.36 10.26 10.29 113,622 +0.04(+0.39%)
May 29, 2024 10.23 10.25 10.21 10.25 116,361 +0.03(+0.29%)
May 28, 2024 10.32 10.32 10.18 10.22 154,398 -0.07(-0.67%)
May 24, 2024 10.34 10.35 10.27 10.29 149,768 -0.01(-0.10%)
May 23, 2024 10.35 10.37 10.29 10.30 59,074 -0.06(-0.57%)
May 22, 2024 10.44 10.44 10.32 10.36 125,909 -0.02(-0.19%)
May 21, 2024 10.40 10.41 10.35 10.38 80,014 -0.02(-0.19%)
May 20, 2024 10.48 10.49 10.37 10.40 80,907 -0.05(-0.47%)
May 17, 2024 10.44 10.47 10.41 10.45 57,496 +0.03(+0.29%)
May 16, 2024 10.48 10.48 10.39 10.42 99,322 -0.03(-0.29%)
May 15, 2024 10.40 10.48 10.37 10.45 178,901 +0.11(+1.05%)
May 14, 2024 10.33 10.34 10.30 10.34 54,513 +0.00(+0.05%)
May 13, 2024 10.35 10.35 10.32 10.34 27,622 -0.00(-0.05%)
May 10, 2024 10.35 10.37 10.29 10.34 82,103 +0.02(+0.19%)
May 09, 2024 10.34 10.34 10.29 10.32 77,909 +0.01(+0.10%)
May 08, 2024 10.36 10.38 10.31 10.31 91,677 -0.01(-0.10%)
May 07, 2024 10.24 10.35 10.21 10.32 253,033 +0.09(+0.87%)
May 06, 2024 10.24 10.24 10.15 10.23 111,885 +0.04(+0.39%)
May 03, 2024 10.21 10.23 10.14 10.19 99,573 -0.02(-0.19%)
May 02, 2024 10.15 10.23 10.08 10.21 127,556 +0.06(+0.59%)
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.