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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.56	9.52	9.52	9.63	9.51	133,100
November 06, 2025	9.58	9.58	9.58	9.65	9.55	88,400
November 05, 2025	9.58	9.59	9.59	9.65	9.56	133,044
November 04, 2025	9.59	9.62	9.62	9.62	9.54	147,820
November 03, 2025	9.58	9.58	9.58	9.63	9.54	155,200
October 31, 2025	9.73	9.71	9.61	9.74	9.68	111,749
October 30, 2025	9.71	9.68	9.68	9.71	9.64	120,900
October 29, 2025	9.74	9.7	9.7	9.75	9.69	100,123
October 28, 2025	9.73	9.7	9.7	9.73	9.68	81,700
October 27, 2025	9.61	9.7	9.7	9.72	9.61	137,330
October 24, 2025	9.69	9.67	9.67	9.71	9.66	152,100
October 23, 2025	9.69	9.66	9.66	9.69	9.59	417,900
October 22, 2025	9.77	9.67	9.67	9.79	9.65	184,700
October 21, 2025	9.72	9.75	9.75	9.75	9.68	79,600
October 20, 2025	9.69	9.69	9.69	9.73	9.68	149,100
October 17, 2025	9.76	9.69	9.69	9.8	9.65	197,921
October 16, 2025	9.81	9.77	9.77	9.87	9.75	116,140
October 15, 2025	9.87	9.83	9.83	9.88	9.8	130,500
October 14, 2025	9.78	9.81	9.81	9.85	9.77	140,200
October 13, 2025	9.78	9.85	9.85	9.9	9.78	119,625
October 10, 2025	9.93	9.78	9.78	9.93	9.78	87,444
October 09, 2025	9.93	9.89	9.89	9.95	9.87	50,731
October 08, 2025	9.88	9.9	9.9	9.98	9.85	163,920
October 07, 2025	9.81	9.85	9.85	9.88	9.8	167,500
October 06, 2025	9.76	9.75	9.75	9.81	9.72	146,200
October 03, 2025	9.79	9.77	9.77	9.83	9.77	118,800
October 02, 2025	9.86	9.81	9.81	9.88	9.8	162,600
October 01, 2025	9.87	9.88	9.88	9.92	9.85	137,658
September 30, 2025	9.95	10	9.9	10	9.95	139,500
September 29, 2025	9.97	9.97	9.87	10.01	9.95	125,000
September 26, 2025	9.98	9.98	9.98	10.07	9.96	118,700
September 25, 2025	9.95	9.99	9.99	10.01	9.95	162,700
September 24, 2025	10	10	10	10.03	9.96	151,031
September 23, 2025	9.98	10.02	10.02	10.02	9.97	132,200
September 22, 2025	9.97	9.98	9.98	9.98	9.92	65,047
September 19, 2025	9.95	9.96	9.96	9.98	9.91	85,435
September 18, 2025	9.97	9.92	9.92	10	9.91	126,242
September 17, 2025	9.99	9.95	9.95	9.99	9.92	108,100
September 16, 2025	9.99	9.96	9.96	9.99	9.93	140,108
September 15, 2025	9.98	9.99	9.99	10.01	9.94	166,800
September 12, 2025	9.91	9.95	9.95	9.96	9.91	128,900
September 11, 2025	9.96	9.91	9.91	9.96	9.9	123,103
September 10, 2025	9.96	9.93	9.93	9.99	9.9	189,529
September 09, 2025	10	9.96	9.96	10.01	9.96	242,575
September 08, 2025	10.12	10.03	10.03	10.13	9.96	264,900
September 05, 2025	10.15	10.11	10.11	10.15	10.07	111,937
September 04, 2025	10.14	10.14	10.14	10.14	10.05	142,200
September 03, 2025	10.13	10.11	10.11	10.15	10.08	128,300
September 02, 2025	10.1	10.15	10.15	10.16	10.04	232,100
August 29, 2025	10.23	10.22	10.12	10.24	10.12	167,866
August 28, 2025	10.2	10.22	10.12	10.22	10.18	73,841
August 27, 2025	10.22	10.19	10.09	10.23	10.14	145,408
August 26, 2025	10.18	10.2	10.1	10.23	10.15	189,346
August 25, 2025	10.16	10.19	10.09	10.2	10.15	125,434
August 22, 2025	10.04	10.16	10.06	10.17	10.04	93,000
August 21, 2025	10.11	10.11	10.01	10.13	10.09	170,800
August 20, 2025	10.08	10.09	9.99	10.09	10.04	117,100
August 19, 2025	10.06	10.06	9.96	10.09	10.04	54,800
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

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