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

10.49Last Price

+0.04 (0.38%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	10.45	10.49	10.43	10.49	153,891	10.49
1/30/2025	10.40	10.45	10.40	10.45	79,016	10.45
1/29/2025	10.40	10.43	10.36	10.40	63,490	10.40
1/28/2025	10.39	10.45	10.37	10.44	70,118	10.44
1/27/2025	10.44	10.45	10.37	10.41	77,858	10.41
1/24/2025	10.39	10.49	10.39	10.40	127,723	10.40
1/23/2025	10.38	10.43	10.36	10.39	73,423	10.39
1/22/2025	10.40	10.41	10.35	10.38	67,178	10.38
1/21/2025	10.38	10.40	10.30	10.37	139,833	10.37
1/17/2025	10.36	10.42	10.31	10.32	630,895	10.32
1/16/2025	10.41	10.44	10.37	10.38	152,125	10.38
1/15/2025	10.38	10.42	10.33	10.40	275,548	10.40
1/14/2025	10.25	10.33	10.24	10.32	169,167	10.32
1/13/2025	10.28	10.29	10.16	10.19	187,937	10.19
1/10/2025	10.22	10.31	10.21	10.28	155,538	10.28
1/08/2025	10.27	10.34	10.22	10.32	135,187	10.32
1/07/2025	10.36	10.36	10.25	10.29	139,380	10.29
1/06/2025	10.37	10.38	10.30	10.31	62,721	10.31
1/03/2025	10.36	10.41	10.31	10.32	68,395	10.32
1/02/2025	10.32	10.36	10.26	10.35	50,782	10.35
12/31/2024	10.47	0.00	10.47	10.35	0	10.25
12/30/2024	10.31	10.50	10.31	10.47	94,064	10.37
12/27/2024	10.53	10.53	10.43	10.46	76,214	10.36
12/26/2024	10.48	10.59	10.47	10.48	86,501	10.38
12/24/2024	10.45	10.49	10.44	10.44	71,030	10.34
12/23/2024	10.35	10.51	10.29	10.51	199,682	10.41
12/20/2024	10.27	10.38	10.27	10.29	205,523	10.19
12/19/2024	10.30	10.34	10.25	10.28	105,660	10.18
12/18/2024	10.37	10.45	10.26	10.28	133,587	10.18
12/17/2024	10.40	10.46	10.38	10.38	124,171	10.28
12/16/2024	10.43	10.46	10.38	10.44	138,841	10.34
12/13/2024	10.38	10.43	10.38	10.43	48,824	10.33
12/12/2024	10.42	10.44	10.32	10.40	107,532	10.30
12/11/2024	10.39	10.43	10.34	10.42	112,919	10.32
12/10/2024	10.36	10.40	10.35	10.35	134,771	10.25
12/09/2024	10.34	10.42	10.30	10.40	144,885	10.30
12/06/2024	10.35	10.39	10.29	10.31	108,537	10.21
12/05/2024	10.36	10.37	10.27	10.37	93,186	10.27
12/04/2024	10.36	10.39	10.32	10.32	67,841	10.22
12/03/2024	10.32	10.40	10.30	10.40	115,279	10.30
12/02/2024	10.31	10.36	10.28	10.32	112,495	10.22
11/29/2024	10.41	10.47	10.40	10.44	98,242	10.25
11/27/2024	10.43	10.44	10.38	10.41	132,038	10.22
11/26/2024	10.45	10.47	10.37	10.38	86,714	10.19
11/25/2024	10.40	10.47	10.38	10.44	126,091	10.25
11/22/2024	10.38	10.42	10.35	10.40	99,241	10.21
11/21/2024	10.37	10.41	10.34	10.37	68,310	10.18
11/20/2024	10.36	10.37	10.31	10.31	162,339	10.12
11/19/2024	10.36	10.39	10.31	10.36	144,120	10.17
11/18/2024	10.36	10.39	10.32	10.36	92,352	10.17
11/15/2024	10.30	10.39	10.28	10.31	102,578	10.12
11/14/2024	10.35	10.36	10.30	10.32	96,906	10.13
11/13/2024	10.24	10.38	10.24	10.33	146,368	10.14
11/12/2024	10.34	10.34	10.23	10.24	76,239	10.05
11/11/2024	10.32	10.34	10.29	10.33	284,186	10.14
11/08/2024	10.34	10.34	10.30	10.32	55,634	10.13
11/07/2024	10.34	10.34	10.32	10.32	95,927	10.13
11/06/2024	10.28	10.33	10.21	10.30	133,780	10.11
11/05/2024	10.19	10.25	10.17	10.21	115,708	10.02
11/04/2024	10.29	10.30	10.16	10.20	107,204	10.01
11/01/2024	10.33	10.34	10.26	10.31	71,834	10.12