Canada markets open in 3 hours 5 minutes

First Trust Senior Floating Rate Income Fund II (FCT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.41-0.01 (-0.10%)
At close: 04:00PM EDT
10.41 -0.01 (-0.08%)
After hours: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202410.4610.4810.4110.4110.4190,800
May 07, 202410.3410.4510.3110.4210.42250,700
May 06, 202410.3410.3410.2510.3310.33110,800
May 03, 202410.3110.3310.2310.2910.2998,700
May 02, 202410.2410.3310.1710.3110.31126,400
May 01, 202410.2510.3110.1810.2510.25137,500
May 01, 20240.097 Dividend
Apr 30, 202410.3110.3510.2810.3310.23109,800
Apr 29, 202410.3310.3510.2410.3510.25101,600
Apr 26, 202410.3110.3510.3010.3310.2363,300
Apr 25, 202410.3410.3410.2610.3210.22112,600
Apr 24, 202410.3810.4010.2910.3610.26146,800
Apr 23, 202410.2910.3810.2610.3610.2665,300
Apr 22, 202410.2610.3310.2510.2710.1781,100
Apr 19, 202410.2610.2810.2010.2010.1065,300
Apr 18, 202410.2910.2910.2210.2310.1351,500
Apr 17, 202410.2310.3110.2310.2510.15148,300
Apr 16, 202410.1110.2010.0310.2010.10115,200
Apr 15, 202410.2210.2510.0610.089.99158,000
Apr 12, 202410.2810.3110.1710.1810.0898,900
Apr 11, 202410.2710.3210.2510.3010.20160,900
Apr 10, 202410.2110.2910.1510.2210.12242,100
Apr 09, 202410.2610.2810.2210.2310.13137,700
Apr 08, 202410.2510.2510.1910.2510.15134,700
Apr 05, 202410.1710.2010.1510.1810.08198,700
Apr 04, 202410.1810.2110.1510.1810.08110,800
Apr 03, 202410.1510.2210.1510.1810.0879,700
Apr 02, 202410.2210.2510.1910.2010.10193,200
Apr 01, 202410.2610.3410.2410.2410.1489,400
Apr 01, 20240.097 Dividend
Mar 28, 202410.3110.3910.3110.3510.16119,400
Mar 27, 202410.3510.3810.3310.3410.1562,700
Mar 26, 202410.3310.3710.3010.3010.1158,300
Mar 25, 202410.2810.3510.2710.3010.1169,900
Mar 22, 202410.3510.3810.2510.2710.0888,600
Mar 21, 202410.3610.4210.3410.3410.15141,300
Mar 20, 202410.3110.3810.2910.3710.18174,500
Mar 19, 202410.2210.3410.2210.2910.10127,200
Mar 18, 202410.1510.2810.1510.2510.06123,400
Mar 15, 202410.1610.1810.1310.139.9477,400
Mar 14, 202410.1710.1910.1010.149.95111,200
Mar 13, 202410.1510.1910.1010.189.99102,700
Mar 12, 202410.0810.1410.0710.099.90115,400
Mar 11, 202410.0710.1010.0610.079.8842,500
Mar 08, 202410.0910.1110.0510.099.90100,800
Mar 07, 202410.1010.1510.0810.109.9162,800
Mar 06, 202410.1110.1710.0910.099.90112,100
Mar 05, 202410.0710.1510.0710.139.94147,000
Mar 04, 202410.0910.1210.0610.089.8973,600
Mar 01, 202410.1310.1810.1110.149.95159,800
Mar 01, 20240.097 Dividend
Feb 29, 202410.1610.2410.1510.239.94107,800
Feb 28, 202410.1110.1610.1110.159.8776,300
Feb 27, 202410.1110.1610.1110.149.8682,200
Feb 26, 202410.1110.1410.0810.119.8376,200
Feb 23, 202410.1510.2010.1110.129.8486,200
Feb 22, 202410.1510.1910.1310.139.8571,000
Feb 21, 202410.0810.1810.0810.179.8982,200
Feb 20, 202410.0010.1310.0010.059.77101,500
Feb 16, 202410.1210.1410.0510.079.7997,500
Feb 15, 202410.1010.1410.0310.129.84133,300
Feb 14, 202410.0210.0610.0210.069.7861,600
Feb 13, 20249.9810.009.989.999.7155,500
Feb 12, 20249.9710.059.9710.039.7539,900
Feb 09, 20249.9910.029.9910.009.7257,900
Feb 08, 20249.9910.029.9910.009.7257,300
Feb 07, 202410.0210.039.9810.009.7244,800
Feb 06, 20249.939.989.939.989.7063,400
Feb 05, 20249.929.939.899.929.6466,800
Feb 02, 20249.919.959.919.929.6480,900
Feb 01, 20249.949.999.949.969.6888,300
Feb 01, 20240.097 Dividend
Jan 31, 20249.9710.079.9710.049.66139,700
Jan 30, 20249.9210.019.929.999.62100,300
Jan 29, 20249.909.979.899.969.5962,500
Jan 26, 20249.919.939.899.909.5354,100
Jan 25, 20249.899.949.899.949.5773,100
Jan 24, 20249.869.899.819.889.5178,300
Jan 23, 20249.849.899.809.849.47125,300
Jan 22, 20249.819.879.819.859.4866,400
Jan 19, 20249.809.849.749.819.44112,500
Jan 18, 20249.769.819.769.819.44115,300
Jan 17, 20249.849.869.749.759.39162,100
Jan 16, 20249.829.869.809.839.4699,500
Jan 12, 20249.819.849.809.829.45134,800
Jan 11, 20249.809.869.799.859.48191,800
Jan 10, 20249.829.879.789.869.49220,600
Jan 09, 20249.809.889.809.859.48166,800
Jan 08, 20249.779.859.769.859.4899,500
Jan 05, 20249.739.789.739.789.41171,000
Jan 04, 20249.719.799.709.769.40132,600
Jan 03, 20249.809.859.739.749.38151,100
Jan 02, 20249.9110.009.879.879.50130,100
Jan 02, 20240.097 Dividend
Dec 29, 20239.8710.099.8710.099.62234,200
Dec 28, 20239.849.919.839.919.45134,700
Dec 27, 20239.909.929.849.849.38128,800
Dec 26, 20239.849.919.849.909.44122,600
Dec 22, 20239.849.889.809.869.40109,500
Dec 21, 20239.839.879.799.819.35127,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...