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

10.17Last Price

-0.02 (-0.20%)Change

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	10.19	10.24	10.13	10.17	81,045	10.17
3/05/2025	10.18	10.28	10.17	10.19	91,357	10.19
3/04/2025	10.23	10.28	10.17	10.20	90,104	10.20
3/03/2025	10.29	10.33	10.25	10.26	90,116	10.26
2/28/2025	10.35	10.40	10.35	10.37	72,074	10.37
2/27/2025	10.34	10.38	10.34	10.36	90,955	10.36
2/26/2025	10.36	10.39	10.35	10.35	83,219	10.35
2/25/2025	10.40	10.40	10.37	10.38	82,159	10.38
2/24/2025	10.40	10.43	10.36	10.38	134,305	10.38
2/21/2025	10.42	10.43	10.37	10.38	71,460	10.38
2/20/2025	10.42	10.47	10.40	10.40	69,614	10.40
2/19/2025	10.42	10.45	10.38	10.39	91,220	10.39
2/18/2025	10.44	10.47	10.42	10.43	125,077	10.43
2/14/2025	10.44	10.47	10.43	10.47	100,510	10.47
2/13/2025	10.42	10.49	10.38	10.43	98,852	10.43
2/12/2025	10.39	10.41	10.37	10.39	42,421	10.39
2/11/2025	10.40	10.41	10.36	10.39	90,325	10.39
2/10/2025	10.36	10.43	10.36	10.38	69,394	10.38
2/07/2025	10.39	10.44	10.36	10.36	74,738	10.36
2/06/2025	10.41	10.41	10.36	10.39	60,264	10.39
2/05/2025	10.36	10.44	10.36	10.36	72,016	10.36
2/04/2025	10.36	10.41	10.35	10.36	66,070	10.36
2/03/2025	10.40	10.40	10.35	10.37	84,093	10.37
1/31/2025	10.45	10.49	10.43	10.49	153,891	10.39
1/30/2025	10.40	10.45	10.40	10.45	79,016	10.35
1/29/2025	10.40	10.43	10.36	10.40	63,490	10.30
1/28/2025	10.39	10.45	10.37	10.44	70,118	10.34
1/27/2025	10.44	10.45	10.37	10.41	77,858	10.31
1/24/2025	10.39	10.49	10.39	10.40	127,723	10.31
1/23/2025	10.38	10.43	10.36	10.39	73,423	10.29
1/22/2025	10.40	10.41	10.35	10.38	67,178	10.28
1/21/2025	10.38	10.40	10.30	10.37	139,833	10.27
1/17/2025	10.36	10.42	10.31	10.32	630,895	10.22
1/16/2025	10.41	10.44	10.37	10.38	152,125	10.28
1/15/2025	10.38	10.42	10.33	10.40	275,548	10.30
1/14/2025	10.25	10.33	10.24	10.32	169,167	10.22
1/13/2025	10.28	10.29	10.16	10.19	187,937	10.10
1/10/2025	10.22	10.31	10.21	10.28	155,538	10.18
1/08/2025	10.27	10.34	10.22	10.32	135,187	10.22
1/07/2025	10.36	10.36	10.25	10.29	139,380	10.19
1/06/2025	10.37	10.38	10.30	10.31	62,721	10.21
1/03/2025	10.36	10.41	10.31	10.32	68,395	10.22
1/02/2025	10.32	10.36	10.26	10.35	50,782	10.25
12/31/2024	10.47	0.00	10.47	10.35	0	10.16
12/30/2024	10.31	10.50	10.31	10.47	94,064	10.28
12/27/2024	10.53	10.53	10.43	10.46	76,214	10.27
12/26/2024	10.48	10.59	10.47	10.48	86,501	10.29
12/24/2024	10.45	10.49	10.44	10.44	71,030	10.25
12/23/2024	10.35	10.51	10.29	10.51	199,682	10.32
12/20/2024	10.27	10.38	10.27	10.29	205,523	10.10
12/19/2024	10.30	10.34	10.25	10.28	105,660	10.09
12/18/2024	10.37	10.45	10.26	10.28	133,587	10.09
12/17/2024	10.40	10.46	10.38	10.38	124,171	10.19
12/16/2024	10.43	10.46	10.38	10.44	138,841	10.25
12/13/2024	10.38	10.43	10.38	10.43	48,824	10.24
12/12/2024	10.42	10.44	10.32	10.40	107,532	10.21
12/11/2024	10.39	10.43	10.34	10.42	112,919	10.23
12/10/2024	10.36	10.40	10.35	10.35	134,771	10.16
12/09/2024	10.34	10.42	10.30	10.40	144,885	10.21