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

9.9665
-0.0135 (-0.14%)
NYSE · Last Trade: Feb 3rd, 11:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/02/20269.979.989.939.9879,7889.98
12/31/202510.0510.0710.0310.07510,0069.97
12/30/202510.0410.0710.0410.05170,7729.95
12/29/202510.0710.0810.0310.05297,5169.95
12/26/202510.0510.1010.0510.08126,9829.98
12/24/202510.0710.1110.0110.0754,0159.97
12/23/202510.0510.1110.0310.10162,43810.00
12/22/202510.0010.0510.0010.0584,5239.95
12/19/20259.9710.019.9710.00136,1059.90
12/18/202510.0110.049.979.99112,0659.89
12/17/202510.0410.0410.0210.0468,3409.94
12/16/20259.9910.049.9910.0284,7349.92
12/15/202510.0410.049.9910.01126,2089.91
12/12/20259.9610.009.959.98122,5469.88
12/11/20259.9810.009.979.99205,5329.89
12/10/20259.8410.079.7910.00692,0929.90
12/09/20259.479.539.439.48118,4899.39
12/08/20259.439.569.429.49234,4589.40
12/05/20259.499.559.419.44397,5399.35
12/04/20259.459.539.459.53135,9769.44
12/03/20259.439.499.409.45178,9539.36
12/02/20259.569.579.439.43182,2619.34
12/01/20259.609.619.559.55166,5099.46
11/28/20259.609.719.559.70207,3809.51
11/26/20259.659.659.539.57128,6529.38
11/25/20259.539.609.529.5587,7659.36
11/24/20259.509.589.469.52161,4509.33
11/21/20259.509.509.429.45167,6989.27
11/20/20259.589.599.449.46117,6639.28
11/19/20259.509.549.499.5371,8919.34
11/18/20259.579.589.489.49134,5089.30
11/17/20259.589.649.569.57212,9269.38
11/14/20259.549.589.539.57146,0199.38
11/13/20259.529.579.519.54191,7489.35
11/12/20259.579.599.539.53116,4679.34
11/11/20259.549.639.539.5498,9959.35
11/10/20259.599.609.529.56119,3879.37
11/07/20259.569.639.519.52133,0859.33
11/06/20259.589.659.559.5888,3739.39
11/05/20259.589.659.569.59133,0449.40
11/04/20259.599.629.549.62147,8209.43
11/03/20259.589.639.549.58155,1669.39