First Trust/Four Corners Senior Floating Rate Income Fund II (FCT)
10.07
+0.01 (0.10%)
NYSE · Last Trade: Jul 5th, 7:36 AM EDT
Historical Prices For First Trust/Four Corners Senior Floating Rate Income Fund II (FCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 10.06 | 10.10 | 10.05 | 10.07 | 65,912 | 10.07 |
| 7/02/2025 | 10.02 | 10.06 | 9.97 | 10.06 | 78,150 | 10.06 |
| 7/01/2025 | 10.04 | 10.05 | 10.02 | 10.03 | 120,106 | 10.03 |
| 6/30/2025 | 10.09 | 10.19 | 10.08 | 10.16 | 207,041 | 10.16 |
| 6/27/2025 | 10.09 | 10.13 | 10.05 | 10.11 | 93,017 | 10.11 |
| 6/26/2025 | 10.10 | 10.12 | 10.06 | 10.09 | 86,624 | 10.09 |
| 6/25/2025 | 10.07 | 10.11 | 10.04 | 10.06 | 90,416 | 10.06 |
| 6/24/2025 | 10.00 | 10.06 | 9.98 | 10.06 | 114,577 | 10.06 |
| 6/23/2025 | 9.93 | 10.00 | 9.93 | 9.97 | 145,468 | 9.97 |
| 6/20/2025 | 9.92 | 9.94 | 9.90 | 9.93 | 95,570 | 9.93 |
| 6/18/2025 | 9.90 | 9.91 | 9.88 | 9.90 | 122,581 | 9.90 |
| 6/17/2025 | 9.88 | 9.93 | 9.83 | 9.91 | 176,833 | 9.91 |
| 6/16/2025 | 9.90 | 9.91 | 9.85 | 9.86 | 110,348 | 9.86 |
| 6/13/2025 | 9.88 | 9.88 | 9.82 | 9.88 | 98,240 | 9.88 |
| 6/12/2025 | 9.86 | 9.90 | 9.85 | 9.88 | 56,315 | 9.88 |
| 6/11/2025 | 9.88 | 9.91 | 9.82 | 9.85 | 119,446 | 9.85 |
| 6/10/2025 | 9.85 | 9.88 | 9.84 | 9.85 | 95,626 | 9.85 |
| 6/09/2025 | 9.80 | 9.93 | 9.79 | 9.85 | 160,525 | 9.85 |
| 6/06/2025 | 9.83 | 9.86 | 9.80 | 9.83 | 133,177 | 9.83 |
| 6/05/2025 | 9.81 | 9.84 | 9.79 | 9.81 | 106,215 | 9.81 |
| 6/04/2025 | 9.83 | 9.84 | 9.76 | 9.80 | 87,029 | 9.80 |
| 6/03/2025 | 9.81 | 9.85 | 9.80 | 9.83 | 125,116 | 9.83 |
| 6/02/2025 | 9.80 | 9.85 | 9.79 | 9.84 | 126,480 | 9.84 |
| 5/30/2025 | 9.90 | 9.93 | 9.89 | 9.91 | 103,939 | 9.81 |
| 5/29/2025 | 9.90 | 9.92 | 9.84 | 9.91 | 94,097 | 9.81 |
| 5/28/2025 | 9.90 | 9.94 | 9.85 | 9.90 | 102,255 | 9.80 |
| 5/27/2025 | 9.90 | 9.94 | 9.86 | 9.90 | 161,822 | 9.80 |
| 5/23/2025 | 9.78 | 9.88 | 9.78 | 9.86 | 85,515 | 9.76 |
| 5/22/2025 | 9.82 | 9.89 | 9.81 | 9.84 | 103,385 | 9.74 |
| 5/21/2025 | 9.88 | 9.89 | 9.80 | 9.86 | 150,381 | 9.76 |
| 5/20/2025 | 9.91 | 9.97 | 9.88 | 9.90 | 73,819 | 9.80 |
| 5/19/2025 | 9.91 | 9.93 | 9.85 | 9.90 | 73,296 | 9.80 |
| 5/16/2025 | 9.91 | 9.96 | 9.90 | 9.93 | 92,133 | 9.83 |
| 5/15/2025 | 9.97 | 9.99 | 9.91 | 9.92 | 123,466 | 9.82 |
| 5/14/2025 | 9.93 | 9.95 | 9.91 | 9.95 | 175,033 | 9.85 |
| 5/13/2025 | 9.92 | 9.97 | 9.88 | 9.95 | 135,250 | 9.85 |
| 5/12/2025 | 9.92 | 9.97 | 9.87 | 9.89 | 112,057 | 9.79 |
| 5/09/2025 | 9.86 | 9.92 | 9.84 | 9.86 | 84,297 | 9.76 |
| 5/08/2025 | 9.86 | 9.92 | 9.84 | 9.86 | 57,621 | 9.76 |
| 5/07/2025 | 9.86 | 9.89 | 9.82 | 9.86 | 50,858 | 9.76 |
| 5/06/2025 | 9.86 | 9.90 | 9.81 | 9.84 | 61,825 | 9.74 |
| 5/05/2025 | 9.91 | 9.94 | 9.87 | 9.89 | 63,523 | 9.79 |
| 5/02/2025 | 9.89 | 9.94 | 9.89 | 9.89 | 52,355 | 9.79 |
| 5/01/2025 | 9.86 | 9.95 | 9.84 | 9.85 | 82,092 | 9.75 |
| 4/30/2025 | 9.84 | 9.98 | 9.81 | 9.94 | 128,055 | 9.75 |
| 4/29/2025 | 9.83 | 9.85 | 9.81 | 9.84 | 82,937 | 9.65 |
| 4/28/2025 | 9.80 | 9.90 | 9.78 | 9.82 | 59,707 | 9.63 |
| 4/25/2025 | 9.82 | 9.92 | 9.79 | 9.82 | 62,694 | 9.63 |
| 4/24/2025 | 9.80 | 9.82 | 9.78 | 9.79 | 52,869 | 9.60 |
| 4/23/2025 | 9.85 | 9.87 | 9.71 | 9.74 | 161,394 | 9.55 |
| 4/22/2025 | 9.69 | 9.74 | 9.62 | 9.70 | 61,471 | 9.51 |
| 4/21/2025 | 9.71 | 9.84 | 9.62 | 9.62 | 93,612 | 9.43 |
| 4/17/2025 | 9.75 | 9.88 | 9.74 | 9.77 | 45,028 | 9.58 |
| 4/16/2025 | 9.79 | 9.92 | 9.72 | 9.74 | 70,230 | 9.55 |
| 4/15/2025 | 9.80 | 9.89 | 9.78 | 9.86 | 97,307 | 9.67 |
| 4/14/2025 | 9.88 | 9.90 | 9.65 | 9.73 | 111,643 | 9.54 |
| 4/11/2025 | 9.61 | 9.80 | 9.47 | 9.78 | 143,175 | 9.59 |
| 4/10/2025 | 9.84 | 9.88 | 9.46 | 9.63 | 187,469 | 9.44 |
| 4/09/2025 | 9.33 | 10.10 | 9.25 | 9.83 | 163,514 | 9.64 |
| 4/08/2025 | 9.25 | 9.70 | 9.25 | 9.35 | 248,476 | 9.17 |
| 4/07/2025 | 9.05 | 9.24 | 8.61 | 9.08 | 330,145 | 8.90 |