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

9.4600
-0.0500 (-0.53%)
NYSE · Last Trade: Apr 2nd, 6:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Trust/Four Corners Senior Floating Rate Income Fund II (FCT)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20269.459.499.419.4659,3059.46
4/01/20269.589.589.509.5154,7609.51
3/31/20269.539.719.539.64189,2849.64
3/30/20269.559.559.509.52120,6799.52
3/27/20269.599.599.509.5085,5739.50
3/26/20269.599.619.509.5867,2409.58
3/25/20269.639.689.579.63121,9869.63
3/24/20269.649.699.619.6381,4249.63
3/23/20269.729.739.669.7140,4619.71
3/20/20269.679.739.649.6553,7419.65
3/19/20269.749.749.689.7274,2309.72
3/18/20269.789.789.729.7651,4939.76
3/17/20269.789.789.749.7642,8949.76
3/16/20269.759.789.719.7774,1619.77
3/13/20269.709.749.709.7270,6099.72
3/12/20269.729.789.689.72117,5999.72
3/11/20269.749.799.699.6992,7529.69
3/10/20269.679.749.609.7081,5509.70
3/09/20269.739.739.569.66284,9749.66
3/06/20269.779.779.719.75169,9949.75
3/05/20269.759.819.759.7666,8229.76
3/04/20269.689.809.689.76223,3449.76
3/03/20269.739.769.669.69134,6689.69
3/02/20269.759.789.709.7864,1729.78
2/27/20269.939.979.849.8870,0779.88
2/26/20269.9810.009.949.9466,2069.94
2/25/20269.9910.039.969.9783,2529.97
2/24/20269.929.979.929.9580,3639.95
2/23/202610.0010.019.939.95117,6219.95
2/20/202610.0110.019.939.9943,5899.99
2/19/20269.9810.039.989.99142,4929.99
2/18/20269.9510.059.949.98123,8099.98
2/17/20269.949.959.909.94154,3459.94
2/13/20269.929.949.869.9464,6019.94
2/12/20269.939.949.879.9152,6489.91
2/11/20269.939.959.919.9441,2799.94
2/10/20269.939.949.879.9385,0209.93
2/09/20269.859.919.859.9052,6769.90
2/06/20269.879.909.879.8755,9389.87
2/05/20269.939.959.849.89117,6829.89
2/04/20269.9610.009.959.97113,0169.97
2/03/20269.959.989.959.98141,1049.98
2/02/20269.9910.019.969.9897,9469.98
1/30/202610.1010.1110.0810.1038,59310.10
1/29/202610.1010.1010.0610.1070,29210.10
1/28/202610.0710.1010.0610.09105,22010.09
1/27/202610.0910.1110.0710.1187,45610.11
1/26/202610.0810.1010.0610.09124,48210.09
1/23/202610.0710.1010.0610.0899,55810.08
1/22/202610.0810.0810.0410.06195,96710.06
1/21/202610.0110.0710.0110.0154,89510.01
1/20/202610.0210.0410.0110.0365,74210.03
1/16/202610.0010.089.9810.08307,19110.08
1/15/20269.9810.009.989.98180,0819.98
1/14/20269.989.999.969.99150,0229.99
1/13/20269.9910.019.959.99117,1229.99
1/12/202610.0110.019.999.9988,8599.99
1/09/202610.0110.019.9810.0145,41710.01
1/08/20269.9910.009.9510.0069,70910.00
1/07/202610.0010.009.959.97188,3719.97
1/06/202610.0910.099.969.98124,1139.98
1/05/20269.9810.089.9610.05236,76110.05