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

9.7431
+0.0201 (0.21%)
NYSE · Last Trade: May 1st, 12:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20269.799.899.799.8243,4519.82
4/29/20269.839.859.779.8294,8239.82
4/28/20269.819.909.789.8476,3159.84
4/27/20269.819.859.769.8149,2279.81
4/24/20269.789.829.709.79109,0029.79
4/23/20269.819.819.799.7923,3579.79
4/22/20269.829.829.759.8040,1149.80
4/21/20269.829.829.799.8042,5679.80
4/20/20269.819.829.789.8039,0009.80
4/17/20269.789.849.749.7945,8379.79
4/16/20269.709.849.709.7562,6189.75
4/15/20269.729.749.659.7276,4129.72
4/14/20269.599.719.599.69160,8689.69
4/13/20269.599.659.589.6341,1179.63
4/10/20269.599.659.599.6232,2029.62
4/09/20269.589.649.569.5971,4519.59
4/08/20269.569.619.529.5679,8109.56
4/07/20269.419.509.419.5033,0099.50
4/06/20269.439.469.439.4483,2289.44
4/02/20269.459.499.419.4659,3059.46
4/01/20269.589.589.509.5154,7609.51
3/31/20269.539.719.539.64189,2849.54
3/30/20269.559.559.509.52120,6799.42
3/27/20269.599.599.509.5085,5739.40
3/26/20269.599.619.509.5867,2409.48
3/25/20269.639.689.579.63121,9869.53
3/24/20269.649.699.619.6381,4249.53
3/23/20269.729.739.669.7140,4619.61
3/20/20269.679.739.649.6553,7419.55
3/19/20269.749.749.689.7274,2309.62
3/18/20269.789.789.729.7651,4939.66
3/17/20269.789.789.749.7642,8949.66
3/16/20269.759.789.719.7774,1619.67
3/13/20269.709.749.709.7270,6099.62
3/12/20269.729.789.689.72117,5999.62
3/11/20269.749.799.699.6992,7529.59
3/10/20269.679.749.609.7081,5509.60
3/09/20269.739.739.569.66284,9749.56
3/06/20269.779.779.719.75169,9949.65
3/05/20269.759.819.759.7666,8229.66
3/04/20269.689.809.689.76223,3449.66
3/03/20269.739.769.669.69134,6689.59
3/02/20269.759.789.709.7864,1729.68
2/27/20269.939.979.849.8870,0779.68
2/26/20269.9810.009.949.9466,2069.74
2/25/20269.9910.039.969.9783,2529.77
2/24/20269.929.979.929.9580,3639.75
2/23/202610.0010.019.939.95117,6219.75
2/20/202610.0110.019.939.9943,5899.79
2/19/20269.9810.039.989.99142,4929.79
2/18/20269.9510.059.949.98123,8099.78
2/17/20269.949.959.909.94154,3459.74
2/13/20269.929.949.869.9464,6019.74
2/12/20269.939.949.879.9152,6489.71
2/11/20269.939.959.919.9441,2799.74
2/10/20269.939.949.879.9385,0209.73
2/09/20269.859.919.859.9052,6769.71
2/06/20269.879.909.879.8755,9389.67
2/05/20269.939.959.849.89117,6829.69
2/04/20269.9610.009.959.97113,0169.77
2/03/20269.959.989.959.98141,1049.78
2/02/20269.9910.019.969.9897,9469.78