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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.323	9.530	9.322	9.530	247,949	+0.17(+1.82%)
Dec 28, 2023	9.294	9.360	9.285	9.360	142,642	+0.07(+0.71%)
Dec 27, 2023	9.351	9.370	9.294	9.294	136,377	-0.06(-0.61%)
Dec 26, 2023	9.294	9.360	9.294	9.351	129,811	+0.04(+0.41%)
Dec 22, 2023	9.294	9.332	9.257	9.313	115,881	+0.05(+0.51%)
Dec 21, 2023	9.285	9.323	9.247	9.266	134,512	+0.01(+0.10%)
Dec 20, 2023	9.332	9.370	9.247	9.257	168,697	-0.09(-1.01%)
Dec 19, 2023	9.323	9.408	9.323	9.351	135,677	+0.00(+0.00%)
Dec 18, 2023	9.389	9.431	9.332	9.351	184,433	-0.08(-0.80%)
Dec 15, 2023	9.502	9.504	9.332	9.427	157,802	-0.04(-0.40%)
Dec 14, 2023	9.323	9.464	9.319	9.464	77,226	+0.14(+1.52%)
Dec 13, 2023	9.257	9.351	9.257	9.323	113,870	+0.05(+0.51%)
Dec 12, 2023	9.238	9.313	9.228	9.275	78,339	+0.01(+0.10%)
Dec 11, 2023	9.247	9.285	9.228	9.266	55,534	+0.00(+0.00%)
Dec 08, 2023	9.200	9.294	9.200	9.266	52,980	+0.04(+0.41%)
Dec 07, 2023	9.190	9.294	9.172	9.228	112,544	+0.02(+0.21%)
Dec 06, 2023	9.228	9.266	9.172	9.209	94,200	-0.01(-0.10%)
Dec 05, 2023	9.200	9.228	9.162	9.219	93,816	+0.03(+0.31%)
Dec 04, 2023	9.238	9.266	9.181	9.190	100,141	-0.09(-0.92%)
Dec 01, 2023	9.143	9.323	9.105	9.275	188,773	+0.13(+1.41%)
Nov 30, 2023	9.165	9.183	9.062	9.146	170,081	-0.04(-0.41%)
Nov 29, 2023	9.230	9.249	9.183	9.183	164,419	-0.06(-0.61%)
Nov 28, 2023	9.221	9.296	9.221	9.240	77,426	-0.05(-0.50%)
Nov 27, 2023	9.314	9.361	9.286	9.286	55,606	-0.06(-0.60%)
Nov 24, 2023	9.352	9.361	9.324	9.342	46,937	-0.01(-0.10%)
Nov 22, 2023	9.314	9.389	9.305	9.352	89,249	+0.01(+0.10%)
Nov 21, 2023	9.314	9.352	9.305	9.342	61,618	-0.03(-0.30%)
Nov 20, 2023	9.399	9.417	9.361	9.370	48,009	-0.05(-0.50%)
Nov 17, 2023	9.370	9.427	9.340	9.417	64,914	+0.05(+0.50%)
Nov 16, 2023	9.305	9.408	9.277	9.370	79,347	+0.03(+0.30%)
Nov 15, 2023	9.370	9.380	9.277	9.342	67,648	+0.01(+0.10%)
Nov 14, 2023	9.286	9.352	9.286	9.333	56,049	+0.07(+0.71%)
Nov 13, 2023	9.249	9.268	9.202	9.268	26,253	+0.04(+0.41%)
Nov 10, 2023	9.165	9.240	9.165	9.230	27,595	+0.07(+0.71%)
Nov 09, 2023	9.193	9.240	9.165	9.165	51,728	-0.06(-0.61%)
Nov 08, 2023	9.268	9.268	9.174	9.221	113,311	+0.00(+0.00%)
Nov 07, 2023	9.193	9.230	9.062	9.221	155,735	+0.05(+0.51%)
Nov 06, 2023	9.286	9.305	9.165	9.174	44,832	-0.12(-1.31%)
Nov 03, 2023	9.211	9.352	9.211	9.296	61,687	+0.10(+1.12%)
Nov 02, 2023	9.146	9.218	9.146	9.193	48,790	+0.07(+0.82%)
Nov 01, 2023	9.024	9.155	9.024	9.118	20,255	+0.13(+1.43%)
Oct 31, 2023	8.888	9.036	8.888	8.990	103,561	+0.12(+1.36%)
Oct 30, 2023	8.879	8.915	8.842	8.869	50,320	+0.02(+0.21%)
Oct 27, 2023	8.879	8.879	8.805	8.851	33,601	+0.02(+0.21%)
Oct 26, 2023	8.916	8.934	8.823	8.832	30,186	-0.05(-0.52%)
Oct 25, 2023	9.018	9.018	8.860	8.879	57,408	-0.15(-1.61%)
Oct 24, 2023	9.027	9.110	8.976	9.024	51,189	+0.04(+0.48%)
Oct 23, 2023	8.981	9.036	8.962	8.981	64,340	+0.01(+0.10%)
Oct 20, 2023	9.027	9.073	8.971	8.971	55,076	-0.06(-0.72%)
Oct 19, 2023	9.119	9.166	9.036	9.036	88,623	-0.04(-0.48%)
Oct 18, 2023	9.166	9.166	9.073	9.080	119,212	-0.08(-0.83%)
Oct 17, 2023	9.156	9.172	9.147	9.156	51,045	-0.02(-0.20%)
Oct 16, 2023	9.240	9.249	9.139	9.175	54,095	-0.01(-0.10%)
Oct 13, 2023	9.175	9.249	9.166	9.184	39,479	+0.01(+0.10%)
Oct 12, 2023	9.249	9.286	9.175	9.175	76,450	-0.06(-0.70%)
Oct 11, 2023	9.249	9.277	9.231	9.240	38,514	+0.00(+0.00%)
Oct 10, 2023	9.240	9.268	9.212	9.240	31,549	-0.03(-0.30%)
Oct 09, 2023	9.156	9.286	9.156	9.268	76,331	+0.10(+1.11%)
Oct 06, 2023	9.082	9.166	9.082	9.166	36,445	+0.04(+0.41%)
Oct 05, 2023	9.110	9.189	9.082	9.129	65,143	+0.02(+0.20%)
Oct 04, 2023	9.092	9.138	9.055	9.110	71,126	+0.02(+0.20%)
Oct 03, 2023	9.027	9.129	8.971	9.092	217,927	+0.02(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.