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

9.8800
-0.0600 (-0.60%)
NYSE · Last Trade: Mar 1st, 10:25 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/30/202610.1010.1110.0810.1038,59310.00
1/29/202610.1010.1010.0610.1070,29210.00
1/28/202610.0710.1010.0610.09105,2209.99
1/27/202610.0910.1110.0710.1187,45610.01
1/26/202610.0810.1010.0610.09124,4829.99
1/23/202610.0710.1010.0610.0899,5589.98
1/22/202610.0810.0810.0410.06195,9679.96
1/21/202610.0110.0710.0110.0154,8959.91
1/20/202610.0210.0410.0110.0365,7429.93
1/16/202610.0010.089.9810.08307,1919.98
1/15/20269.9810.009.989.98180,0819.88
1/14/20269.989.999.969.99150,0229.89
1/13/20269.9910.019.959.99117,1229.89
1/12/202610.0110.019.999.9988,8599.89
1/09/202610.0110.019.9810.0145,4179.91
1/08/20269.9910.009.9510.0069,7099.90
1/07/202610.0010.009.959.97188,3719.87
1/06/202610.0910.099.969.98124,1139.88
1/05/20269.9810.089.9610.05236,7619.95
1/02/20269.979.989.939.9879,7889.88
12/31/202510.0510.0710.0310.07510,0069.88
12/30/202510.0410.0710.0410.05170,7729.86
12/29/202510.0710.0810.0310.05297,5169.86
12/26/202510.0510.1010.0510.08126,9829.89
12/24/202510.0710.1110.0110.0754,0159.88
12/23/202510.0510.1110.0310.10162,4389.91
12/22/202510.0010.0510.0010.0584,5239.86
12/19/20259.9710.019.9710.00136,1059.81
12/18/202510.0110.049.979.99112,0659.80
12/17/202510.0410.0410.0210.0468,3409.85
12/16/20259.9910.049.9910.0284,7349.83
12/15/202510.0410.049.9910.01126,2089.82
12/12/20259.9610.009.959.98122,5469.79
12/11/20259.9810.009.979.99205,5329.80
12/10/20259.8410.079.7910.00692,0929.81
12/09/20259.479.539.439.48118,4899.30
12/08/20259.439.569.429.49234,4589.31
12/05/20259.499.559.419.44397,5399.26
12/04/20259.459.539.459.53135,9769.35
12/03/20259.439.499.409.45178,9539.27
12/02/20259.569.579.439.43182,2619.25
12/01/20259.609.619.559.55166,5099.37