First Trust/Four Corners Senior Floating Rate Income Fund II (FCT)
9.9100
+0.00 (0.00%)
NYSE · Last Trade: Jun 1st, 2:05 PM EDT
Historical Prices For First Trust/Four Corners Senior Floating Rate Income Fund II (FCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 9.90 | 9.93 | 9.89 | 9.91 | 103,939 | 9.91 |
| 5/29/2025 | 9.90 | 9.92 | 9.84 | 9.91 | 94,097 | 9.91 |
| 5/28/2025 | 9.90 | 9.94 | 9.85 | 9.90 | 102,255 | 9.90 |
| 5/27/2025 | 9.90 | 9.94 | 9.86 | 9.90 | 161,822 | 9.90 |
| 5/23/2025 | 9.78 | 9.88 | 9.78 | 9.86 | 85,515 | 9.86 |
| 5/22/2025 | 9.82 | 9.89 | 9.81 | 9.84 | 103,385 | 9.84 |
| 5/21/2025 | 9.88 | 9.89 | 9.80 | 9.86 | 150,381 | 9.86 |
| 5/20/2025 | 9.91 | 9.97 | 9.88 | 9.90 | 73,819 | 9.90 |
| 5/19/2025 | 9.91 | 9.93 | 9.85 | 9.90 | 73,296 | 9.90 |
| 5/16/2025 | 9.91 | 9.96 | 9.90 | 9.93 | 92,133 | 9.93 |
| 5/15/2025 | 9.97 | 9.99 | 9.91 | 9.92 | 123,466 | 9.92 |
| 5/14/2025 | 9.93 | 9.95 | 9.91 | 9.95 | 175,033 | 9.95 |
| 5/13/2025 | 9.92 | 9.97 | 9.88 | 9.95 | 135,250 | 9.95 |
| 5/12/2025 | 9.92 | 9.97 | 9.87 | 9.89 | 112,057 | 9.89 |
| 5/09/2025 | 9.86 | 9.92 | 9.84 | 9.86 | 84,297 | 9.86 |
| 5/08/2025 | 9.86 | 9.92 | 9.84 | 9.86 | 57,621 | 9.86 |
| 5/07/2025 | 9.86 | 9.89 | 9.82 | 9.86 | 50,858 | 9.86 |
| 5/06/2025 | 9.86 | 9.90 | 9.81 | 9.84 | 61,825 | 9.84 |
| 5/05/2025 | 9.91 | 9.94 | 9.87 | 9.89 | 63,523 | 9.89 |
| 5/02/2025 | 9.89 | 9.94 | 9.89 | 9.89 | 52,355 | 9.89 |
| 5/01/2025 | 9.86 | 9.95 | 9.84 | 9.85 | 82,092 | 9.85 |
| 4/30/2025 | 9.84 | 9.98 | 9.81 | 9.94 | 128,055 | 9.84 |
| 4/29/2025 | 9.83 | 9.85 | 9.81 | 9.84 | 82,937 | 9.74 |
| 4/28/2025 | 9.80 | 9.90 | 9.78 | 9.82 | 59,707 | 9.72 |
| 4/25/2025 | 9.82 | 9.92 | 9.79 | 9.82 | 62,694 | 9.72 |
| 4/24/2025 | 9.80 | 9.82 | 9.78 | 9.79 | 52,869 | 9.69 |
| 4/23/2025 | 9.85 | 9.87 | 9.71 | 9.74 | 161,394 | 9.64 |
| 4/22/2025 | 9.69 | 9.74 | 9.62 | 9.70 | 61,471 | 9.61 |
| 4/21/2025 | 9.71 | 9.84 | 9.62 | 9.62 | 93,612 | 9.53 |
| 4/17/2025 | 9.75 | 9.88 | 9.74 | 9.77 | 45,028 | 9.67 |
| 4/16/2025 | 9.79 | 9.92 | 9.72 | 9.74 | 70,230 | 9.64 |
| 4/15/2025 | 9.80 | 9.89 | 9.78 | 9.86 | 97,307 | 9.76 |
| 4/14/2025 | 9.88 | 9.90 | 9.65 | 9.73 | 111,643 | 9.64 |
| 4/11/2025 | 9.61 | 9.80 | 9.47 | 9.78 | 143,175 | 9.68 |
| 4/10/2025 | 9.84 | 9.88 | 9.46 | 9.63 | 187,469 | 9.54 |
| 4/09/2025 | 9.33 | 10.10 | 9.25 | 9.83 | 163,514 | 9.73 |
| 4/08/2025 | 9.25 | 9.70 | 9.25 | 9.35 | 248,476 | 9.26 |
| 4/07/2025 | 9.05 | 9.24 | 8.61 | 9.08 | 330,145 | 8.99 |
| 4/04/2025 | 9.85 | 9.89 | 9.31 | 9.34 | 273,284 | 9.25 |
| 4/03/2025 | 9.99 | 9.99 | 9.89 | 9.91 | 91,419 | 9.81 |
| 4/02/2025 | 10.06 | 10.06 | 10.00 | 10.02 | 125,288 | 9.92 |
| 4/01/2025 | 10.07 | 10.07 | 10.01 | 10.07 | 98,407 | 9.97 |
| 3/31/2025 | 10.17 | 10.21 | 10.12 | 10.14 | 154,105 | 9.94 |
| 3/28/2025 | 10.15 | 10.24 | 10.15 | 10.16 | 133,665 | 9.96 |
| 3/27/2025 | 10.21 | 10.26 | 10.13 | 10.17 | 197,340 | 9.98 |
| 3/26/2025 | 10.24 | 10.27 | 10.21 | 10.21 | 71,164 | 10.01 |
| 3/25/2025 | 10.25 | 10.30 | 10.24 | 10.26 | 66,712 | 10.06 |
| 3/24/2025 | 10.25 | 10.25 | 10.15 | 10.24 | 122,797 | 10.04 |
| 3/21/2025 | 10.20 | 10.24 | 10.15 | 10.18 | 83,302 | 9.98 |
| 3/20/2025 | 10.18 | 10.22 | 10.15 | 10.20 | 69,509 | 10.00 |
| 3/19/2025 | 10.26 | 10.26 | 10.18 | 10.20 | 95,435 | 10.00 |
| 3/18/2025 | 10.22 | 10.26 | 10.20 | 10.24 | 41,857 | 10.04 |
| 3/17/2025 | 10.24 | 10.26 | 10.20 | 10.26 | 132,617 | 10.06 |
| 3/14/2025 | 10.14 | 10.24 | 10.14 | 10.20 | 79,795 | 10.00 |
| 3/13/2025 | 10.14 | 10.24 | 10.10 | 10.14 | 87,844 | 9.94 |
| 3/12/2025 | 10.18 | 10.20 | 10.14 | 10.16 | 117,990 | 9.96 |
| 3/11/2025 | 10.22 | 10.26 | 10.17 | 10.19 | 94,148 | 9.99 |
| 3/10/2025 | 10.22 | 10.22 | 10.19 | 10.20 | 54,043 | 10.00 |
| 3/07/2025 | 10.19 | 10.23 | 10.18 | 10.22 | 66,882 | 10.02 |
| 3/06/2025 | 10.19 | 10.24 | 10.13 | 10.17 | 81,045 | 9.97 |
| 3/05/2025 | 10.18 | 10.28 | 10.17 | 10.19 | 91,357 | 9.99 |
| 3/04/2025 | 10.23 | 10.28 | 10.17 | 10.20 | 90,104 | 10.00 |
| 3/03/2025 | 10.29 | 10.33 | 10.25 | 10.26 | 90,116 | 10.06 |