First Trust Senior Floating Rate Income Fund II - FCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.07	10.06	10.06	10.09	10.03	102,685
August 15, 2025	10.05	10.05	10.05	10.08	10.04	120,508
August 14, 2025	10.05	10.03	10.03	10.06	9.99	115,945
August 13, 2025	10.08	10.04	10.04	10.09	10.01	181,600
August 12, 2025	10.05	10.07	10.07	10.08	10.02	72,269
August 11, 2025	10.05	10.04	10.04	10.09	10.02	32,100
August 08, 2025	10.06	10.06	10.06	10.09	10.03	73,200
August 07, 2025	10.08	10.03	10.03	10.12	10.03	67,500
August 06, 2025	10.04	10.05	10.05	10.08	10.02	125,134
August 05, 2025	10.08	10.04	10.04	10.1	10.02	155,308
August 04, 2025	10.09	10.09	10.09	10.13	10.03	112,126
August 01, 2025	10.15	10.08	10.08	10.15	9.98	207,200
July 31, 2025	10.28	10.25	10.15	10.29	10.17	257,400
July 30, 2025	10.26	10.24	10.14	10.27	10.23	175,511
July 29, 2025	10.26	10.26	10.16	10.27	10.23	93,304
July 28, 2025	10.21	10.23	10.13	10.25	10.21	87,000
July 25, 2025	10.21	10.21	10.11	10.25	10.2	196,318
July 24, 2025	10.19	10.19	10.09	10.2	10.16	80,312
July 23, 2025	10.18	10.19	10.09	10.22	10.18	111,400
July 22, 2025	10.17	10.19	10.09	10.19	10.16	94,500
July 21, 2025	10.2	10.16	10.06	10.2	10.16	69,200
July 18, 2025	10.16	10.23	10.13	10.25	10.09	400,338
July 17, 2025	10.12	10.12	10.02	10.18	10.11	154,300
July 16, 2025	10.14	10.12	10.12	10.14	10.09	113,854
July 15, 2025	10.18	10.16	10.16	10.18	10.11	144,238
July 14, 2025	10.16	10.16	10.16	10.16	10.11	59,838
July 11, 2025	10.13	10.14	10.14	10.15	10.11	83,900
July 10, 2025	10.06	10.13	10.13	10.14	10.06	117,734
July 09, 2025	10.03	10.07	10.07	10.09	10.03	100,200
July 08, 2025	10.04	10.05	10.05	10.07	10.03	54,805
July 07, 2025	10.07	10.05	10.05	10.08	10	65,700
July 03, 2025	10.06	10.07	10.07	10.1	10.05	65,912
July 02, 2025	10.02	10.06	10.06	10.06	9.97	78,200
July 01, 2025	10.04	10.03	10.03	10.05	10.02	120,106
June 30, 2025	10.09	10.16	10.06	10.19	10.08	207,056
June 27, 2025	10.09	10.11	10.01	10.13	10.05	93,017
June 26, 2025	10.1	10.09	9.99	10.12	10.06	86,624
June 25, 2025	10.07	10.06	9.96	10.11	10.04	90,416
June 24, 2025	10	10.06	9.96	10.06	9.98	114,600
June 23, 2025	9.93	9.97	9.87	10	9.93	145,500
June 20, 2025	9.92	9.93	9.84	9.94	9.9	95,600
June 18, 2025	9.9	9.9	9.81	9.91	9.88	122,600
June 17, 2025	9.88	9.91	9.82	9.93	9.83	176,833
June 16, 2025	9.9	9.86	9.77	9.91	9.85	110,348
June 13, 2025	9.88	9.88	9.79	9.88	9.82	98,240
June 12, 2025	9.86	9.88	9.79	9.9	9.85	56,315
June 11, 2025	9.88	9.85	9.76	9.91	9.82	119,446
June 10, 2025	9.85	9.85	9.76	9.88	9.84	95,626
June 09, 2025	9.8	9.85	9.76	9.93	9.8	160,525
June 06, 2025	9.83	9.83	9.74	9.86	9.8	133,200
June 05, 2025	9.81	9.81	9.72	9.84	9.79	106,215
June 04, 2025	9.83	9.81	9.71	9.84	9.76	87,029
June 03, 2025	9.81	9.83	9.74	9.85	9.8	125,116
June 02, 2025	9.8	9.84	9.75	9.85	9.79	126,500
May 30, 2025	9.9	9.91	9.72	9.93	9.89	103,939
May 29, 2025	9.9	9.91	9.72	9.92	9.84	94,100
May 28, 2025	9.9	9.9	9.71	9.94	9.85	102,300
May 27, 2025	9.9	9.9	9.71	9.94	9.86	161,822
May 23, 2025	9.78	9.86	9.86	9.88	9.78	85,515
May 22, 2025	9.82	9.84	9.84	9.89	9.81	103,400

First Trust Senior Floating Rate Income Fund II (FCT) NYSE