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

10.05

-0.06(-0.59%)

Updated at September 08 02:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510.1510.1110.1110.1510.07111,937
September 04, 202510.1410.1410.1410.1410.05142,200
September 03, 202510.1310.1110.1110.1510.08128,300
September 02, 202510.110.1510.1510.1610.04232,100
August 29, 202510.2310.2210.1210.2410.12167,866
August 28, 202510.210.2210.1210.2210.1873,841
August 27, 202510.2210.1910.0910.2310.14145,408
August 26, 202510.1810.210.110.2310.15189,346
August 25, 202510.1610.1910.0910.210.15125,434
August 22, 202510.0410.1610.0610.1710.0493,000
August 21, 202510.1110.1110.0110.1310.09170,800
August 20, 202510.0810.099.9910.0910.04117,100
August 19, 202510.0610.069.9610.0910.0454,800
August 18, 202510.0710.0610.0610.0910.03102,685
August 15, 202510.0510.0510.0510.0810.04120,508
August 14, 202510.0510.0310.0310.069.99115,945
August 13, 202510.0810.0410.0410.0910.01181,600
August 12, 202510.0510.0710.0710.0810.0272,269
August 11, 202510.0510.0410.0410.0910.0232,100
August 08, 202510.0610.0610.0610.0910.0373,200
August 07, 202510.0810.0310.0310.1210.0367,500
August 06, 202510.0410.0510.0510.0810.02125,134
August 05, 202510.0810.0410.0410.110.02155,308
August 04, 202510.0910.0910.0910.1310.03112,126
August 01, 202510.1510.0810.0810.159.98207,200
July 31, 202510.2810.2510.1510.2910.17257,400
July 30, 202510.2610.2410.1410.2710.23175,511
July 29, 202510.2610.2610.1610.2710.2393,304
July 28, 202510.2110.2310.1310.2510.2187,000
July 25, 202510.2110.2110.1110.2510.2196,318
July 24, 202510.1910.1910.0910.210.1680,312
July 23, 202510.1810.1910.0910.2210.18111,400
July 22, 202510.1710.1910.0910.1910.1694,500
July 21, 202510.210.1610.0610.210.1669,200
July 18, 202510.1610.2310.1310.2510.09400,338
July 17, 202510.1210.1210.0210.1810.11154,300
July 16, 202510.1410.1210.1210.1410.09113,854
July 15, 202510.1810.1610.1610.1810.11144,238
July 14, 202510.1610.1610.1610.1610.1159,838
July 11, 202510.1310.1410.1410.1510.1183,900
July 10, 202510.0610.1310.1310.1410.06117,734
July 09, 202510.0310.0710.0710.0910.03100,200
July 08, 202510.0410.0510.0510.0710.0354,805
July 07, 202510.0710.0510.0510.081065,700
July 03, 202510.0610.0710.0710.110.0565,912
July 02, 202510.0210.0610.0610.069.9778,200
July 01, 202510.0410.0310.0310.0510.02120,106
June 30, 202510.0910.1610.0610.1910.08207,056
June 27, 202510.0910.1110.0110.1310.0593,017
June 26, 202510.110.099.9910.1210.0686,624
June 25, 202510.0710.069.9610.1110.0490,416
June 24, 20251010.069.9610.069.98114,600
June 23, 20259.939.979.87109.93145,500
June 20, 20259.929.939.849.949.995,600
June 18, 20259.99.99.819.919.88122,600
June 17, 20259.889.919.829.939.83176,833
June 16, 20259.99.869.779.919.85110,348
June 13, 20259.889.889.799.889.8298,240
June 12, 20259.869.889.799.99.8556,315
June 11, 20259.889.859.769.919.82119,446
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved