First Trust/Four Corners Senior Floating Rate Income Fund II (FCT)
9.8500
+0.0100 (0.10%)
NYSE · Last Trade: May 1st, 5:22 PM EDT
Historical Prices For First Trust/Four Corners Senior Floating Rate Income Fund II (FCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.84 | 9.98 | 9.81 | 9.94 | 128,055 | 9.94 |
| 4/29/2025 | 9.83 | 9.85 | 9.81 | 9.84 | 82,937 | 9.84 |
| 4/28/2025 | 9.80 | 9.90 | 9.78 | 9.82 | 59,707 | 9.82 |
| 4/25/2025 | 9.82 | 9.92 | 9.79 | 9.82 | 62,694 | 9.82 |
| 4/24/2025 | 9.80 | 9.82 | 9.78 | 9.79 | 52,869 | 9.79 |
| 4/23/2025 | 9.85 | 9.87 | 9.71 | 9.74 | 161,394 | 9.74 |
| 4/22/2025 | 9.69 | 9.74 | 9.62 | 9.70 | 61,471 | 9.70 |
| 4/21/2025 | 9.71 | 9.84 | 9.62 | 9.62 | 93,612 | 9.62 |
| 4/17/2025 | 9.75 | 9.88 | 9.74 | 9.77 | 45,028 | 9.77 |
| 4/16/2025 | 9.79 | 9.92 | 9.72 | 9.74 | 70,230 | 9.74 |
| 4/15/2025 | 9.80 | 9.89 | 9.78 | 9.86 | 97,307 | 9.86 |
| 4/14/2025 | 9.88 | 9.90 | 9.65 | 9.73 | 111,643 | 9.73 |
| 4/11/2025 | 9.61 | 9.80 | 9.47 | 9.78 | 143,175 | 9.78 |
| 4/10/2025 | 9.84 | 9.88 | 9.46 | 9.63 | 187,469 | 9.63 |
| 4/09/2025 | 9.33 | 10.10 | 9.25 | 9.83 | 163,514 | 9.83 |
| 4/08/2025 | 9.25 | 9.70 | 9.25 | 9.35 | 248,476 | 9.35 |
| 4/07/2025 | 9.05 | 9.24 | 8.61 | 9.08 | 330,145 | 9.08 |
| 4/04/2025 | 9.85 | 9.89 | 9.31 | 9.34 | 273,284 | 9.34 |
| 4/03/2025 | 9.99 | 9.99 | 9.89 | 9.91 | 91,419 | 9.91 |
| 4/02/2025 | 10.06 | 10.06 | 10.00 | 10.02 | 125,288 | 10.02 |
| 4/01/2025 | 10.07 | 10.07 | 10.01 | 10.07 | 98,407 | 10.07 |
| 3/31/2025 | 10.17 | 10.21 | 10.12 | 10.14 | 154,105 | 10.04 |
| 3/28/2025 | 10.15 | 10.24 | 10.15 | 10.16 | 133,665 | 10.06 |
| 3/27/2025 | 10.21 | 10.26 | 10.13 | 10.17 | 197,340 | 10.07 |
| 3/26/2025 | 10.24 | 10.27 | 10.21 | 10.21 | 71,164 | 10.11 |
| 3/25/2025 | 10.25 | 10.30 | 10.24 | 10.26 | 66,712 | 10.16 |
| 3/24/2025 | 10.25 | 10.25 | 10.15 | 10.24 | 122,797 | 10.14 |
| 3/21/2025 | 10.20 | 10.24 | 10.15 | 10.18 | 83,302 | 10.08 |
| 3/20/2025 | 10.18 | 10.22 | 10.15 | 10.20 | 69,509 | 10.10 |
| 3/19/2025 | 10.26 | 10.26 | 10.18 | 10.20 | 95,435 | 10.10 |
| 3/18/2025 | 10.22 | 10.26 | 10.20 | 10.24 | 41,857 | 10.14 |
| 3/17/2025 | 10.24 | 10.26 | 10.20 | 10.26 | 132,617 | 10.16 |
| 3/14/2025 | 10.14 | 10.24 | 10.14 | 10.20 | 79,795 | 10.10 |
| 3/13/2025 | 10.14 | 10.24 | 10.10 | 10.14 | 87,844 | 10.04 |
| 3/12/2025 | 10.18 | 10.20 | 10.14 | 10.16 | 117,990 | 10.06 |
| 3/11/2025 | 10.22 | 10.26 | 10.17 | 10.19 | 94,148 | 10.09 |
| 3/10/2025 | 10.22 | 10.22 | 10.19 | 10.20 | 54,043 | 10.10 |
| 3/07/2025 | 10.19 | 10.23 | 10.18 | 10.22 | 66,882 | 10.12 |
| 3/06/2025 | 10.19 | 10.24 | 10.13 | 10.17 | 81,045 | 10.07 |
| 3/05/2025 | 10.18 | 10.28 | 10.17 | 10.19 | 91,357 | 10.09 |
| 3/04/2025 | 10.23 | 10.28 | 10.17 | 10.20 | 90,104 | 10.10 |
| 3/03/2025 | 10.29 | 10.33 | 10.25 | 10.26 | 90,116 | 10.16 |
| 2/28/2025 | 10.35 | 10.40 | 10.35 | 10.37 | 72,074 | 10.17 |
| 2/27/2025 | 10.34 | 10.38 | 10.34 | 10.36 | 90,955 | 10.16 |
| 2/26/2025 | 10.36 | 10.39 | 10.35 | 10.35 | 83,219 | 10.16 |
| 2/25/2025 | 10.40 | 10.40 | 10.37 | 10.38 | 82,159 | 10.18 |
| 2/24/2025 | 10.40 | 10.43 | 10.36 | 10.38 | 134,305 | 10.18 |
| 2/21/2025 | 10.42 | 10.43 | 10.37 | 10.38 | 71,460 | 10.18 |
| 2/20/2025 | 10.42 | 10.47 | 10.40 | 10.40 | 69,614 | 10.21 |
| 2/19/2025 | 10.42 | 10.45 | 10.38 | 10.39 | 91,220 | 10.19 |
| 2/18/2025 | 10.44 | 10.47 | 10.42 | 10.43 | 125,077 | 10.23 |
| 2/14/2025 | 10.44 | 10.47 | 10.43 | 10.47 | 100,510 | 10.27 |
| 2/13/2025 | 10.42 | 10.49 | 10.38 | 10.43 | 98,852 | 10.23 |
| 2/12/2025 | 10.39 | 10.41 | 10.37 | 10.39 | 42,421 | 10.19 |
| 2/11/2025 | 10.40 | 10.41 | 10.36 | 10.39 | 90,325 | 10.19 |
| 2/10/2025 | 10.36 | 10.43 | 10.36 | 10.38 | 69,394 | 10.19 |
| 2/07/2025 | 10.39 | 10.44 | 10.36 | 10.36 | 74,738 | 10.16 |
| 2/06/2025 | 10.41 | 10.41 | 10.36 | 10.39 | 60,264 | 10.19 |
| 2/05/2025 | 10.36 | 10.44 | 10.36 | 10.36 | 72,016 | 10.16 |
| 2/04/2025 | 10.36 | 10.41 | 10.35 | 10.36 | 66,070 | 10.16 |
| 2/03/2025 | 10.40 | 10.40 | 10.35 | 10.37 | 84,093 | 10.17 |