Advertisement
U.S. Markets open in 8 hrs 56 mins
S&P Futures
5,849.00 +11.25 (+0.19%) Dow Futures
42,676.00 -62.00 (-0.15%) Nasdaq Futures
20,318.75 +98.25 (+0.49%) Russell 2000 Futures
2,228.00 +1.30 (+0.06%) Crude Oil
71.68 +0.91 (+1.29%) Gold
2,737.70 +8.30 (+0.30%)
First Trust Senior Floating Rate Income Fund II (FCT)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 10.35 | 10.36 | 10.27 | 10.30 | 10.30 | 81,100 |
| Oct 22, 2024 | 10.31 | 10.37 | 10.27 | 10.35 | 10.35 | 72,500 |
| Oct 21, 2024 | 10.37 | 10.38 | 10.29 | 10.34 | 10.34 | 85,100 |
| Oct 18, 2024 | 10.37 | 10.40 | 10.35 | 10.35 | 10.35 | 79,800 |
| Oct 17, 2024 | 10.39 | 10.39 | 10.35 | 10.38 | 10.38 | 87,700 |
| Oct 16, 2024 | 10.40 | 10.40 | 10.35 | 10.37 | 10.37 | 58,300 |
| Oct 15, 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 10.38 | 108,400 |
| Oct 14, 2024 | 10.41 | 10.41 | 10.36 | 10.38 | 10.38 | 71,100 |
| Oct 11, 2024 | 10.44 | 10.45 | 10.32 | 10.36 | 10.36 | 94,900 |
| Oct 10, 2024 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | 53,800 |
| Oct 09, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 10.39 | 72,000 |
| Oct 08, 2024 | 10.42 | 10.42 | 10.36 | 10.39 | 10.39 | 96,800 |
| Oct 07, 2024 | 10.33 | 10.44 | 10.33 | 10.36 | 10.36 | 59,400 |
| Oct 04, 2024 | 10.40 | 10.40 | 10.27 | 10.30 | 10.30 | 95,600 |
| Oct 03, 2024 | 10.29 | 10.34 | 10.25 | 10.33 | 10.33 | 107,000 |
| Oct 02, 2024 | 10.25 | 10.29 | 10.23 | 10.29 | 10.29 | 133,800 |
| Oct 01, 2024 | 10.23 | 10.30 | 10.18 | 10.26 | 10.26 | 149,700 |
| Sep 30, 2024 | 10.31 | 10.36 | 10.25 | 10.36 | 10.36 | 304,800 |
| Sep 27, 2024 | 10.27 | 10.30 | 10.26 | 10.27 | 10.27 | 90,500 |
| Sep 26, 2024 | 10.30 | 10.35 | 10.27 | 10.27 | 10.27 | 139,300 |
| Sep 25, 2024 | 10.28 | 10.34 | 10.26 | 10.31 | 10.31 | 113,100 |
| Sep 24, 2024 | 10.24 | 10.27 | 10.21 | 10.27 | 10.27 | 85,500 |
| Sep 23, 2024 | 10.32 | 10.34 | 10.21 | 10.22 | 10.22 | 159,100 |
| Sep 20, 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.30 | 49,600 |
| Sep 19, 2024 | 10.38 | 10.40 | 10.26 | 10.31 | 10.31 | 118,900 |
| Sep 18, 2024 | 10.39 | 10.42 | 10.32 | 10.34 | 10.34 | 78,800 |
| Sep 17, 2024 | 10.43 | 10.47 | 10.35 | 10.35 | 10.35 | 92,200 |
| Sep 16, 2024 | 10.37 | 10.42 | 10.33 | 10.40 | 10.40 | 106,900 |
| Sep 13, 2024 | 10.37 | 10.40 | 10.29 | 10.34 | 10.34 | 91,600 |
| Sep 12, 2024 | 10.41 | 10.46 | 10.32 | 10.33 | 10.33 | 102,700 |
| Sep 11, 2024 | 10.44 | 10.44 | 10.37 | 10.41 | 10.41 | 52,600 |
| Sep 10, 2024 | 10.43 | 10.45 | 10.37 | 10.42 | 10.42 | 67,500 |
| Sep 09, 2024 | 10.40 | 10.43 | 10.35 | 10.40 | 10.40 | 50,100 |
| Sep 06, 2024 | 10.38 | 10.40 | 10.31 | 10.40 | 10.40 | 74,100 |
| Sep 05, 2024 | 10.27 | 10.38 | 10.25 | 10.35 | 10.35 | 63,600 |
| Sep 04, 2024 | 10.31 | 10.37 | 10.28 | 10.29 | 10.29 | 81,800 |
| Sep 03, 2024 | 10.41 | 10.43 | 10.25 | 10.35 | 10.35 | 57,900 |
| Aug 30, 2024 | 10.43 | 10.93 | 10.43 | 10.46 | 10.46 | 107,400 |
| Aug 29, 2024 | 10.43 | 10.45 | 10.36 | 10.38 | 10.38 | 113,500 |
| Aug 28, 2024 | 10.36 | 10.40 | 10.35 | 10.40 | 10.40 | 99,700 |
| Aug 27, 2024 | 10.35 | 10.38 | 10.31 | 10.33 | 10.33 | 87,600 |
| Aug 26, 2024 | 10.34 | 10.35 | 10.29 | 10.33 | 10.33 | 65,500 |
| Aug 23, 2024 | 10.21 | 10.29 | 10.19 | 10.29 | 10.29 | 67,500 |
| Aug 22, 2024 | 10.25 | 10.27 | 10.16 | 10.21 | 10.21 | 79,100 |
| Aug 21, 2024 | 10.20 | 10.28 | 10.20 | 10.20 | 10.20 | 124,700 |
| Aug 20, 2024 | 10.26 | 10.26 | 10.16 | 10.20 | 10.20 | 123,700 |
| Aug 19, 2024 | 10.26 | 10.29 | 10.21 | 10.23 | 10.23 | 79,900 |
| Aug 16, 2024 | 10.27 | 10.29 | 10.24 | 10.25 | 10.25 | 91,700 |
| Aug 15, 2024 | 10.31 | 10.32 | 10.20 | 10.23 | 10.23 | 163,100 |
| Aug 14, 2024 | 10.33 | 10.35 | 10.19 | 10.24 | 10.24 | 118,100 |
| Aug 13, 2024 | 10.34 | 10.37 | 10.25 | 10.29 | 10.29 | 111,600 |
| Aug 12, 2024 | 10.34 | 10.35 | 10.25 | 10.28 | 10.28 | 100,200 |
| Aug 09, 2024 | 10.25 | 10.36 | 10.22 | 10.30 | 10.30 | 111,700 |
| Aug 08, 2024 | 10.10 | 10.25 | 10.10 | 10.24 | 10.24 | 199,800 |
| Aug 07, 2024 | 10.05 | 10.16 | 9.99 | 10.10 | 10.10 | 196,000 |
| Aug 06, 2024 | 9.82 | 10.02 | 9.80 | 9.96 | 9.96 | 263,700 |
| Aug 05, 2024 | 10.00 | 10.08 | 9.76 | 9.82 | 9.82 | 263,700 |
| Aug 02, 2024 | 10.26 | 10.30 | 10.07 | 10.14 | 10.14 | 191,600 |
| Aug 01, 2024 | 10.25 | 10.39 | 10.20 | 10.31 | 10.31 | 148,600 |
| Jul 31, 2024 | 10.40 | 10.50 | 10.33 | 10.38 | 10.38 | 193,700 |
| Jul 30, 2024 | 10.36 | 10.40 | 10.35 | 10.37 | 10.37 | 76,300 |
| Jul 29, 2024 | 10.35 | 10.39 | 10.27 | 10.30 | 10.30 | 151,800 |
| Jul 26, 2024 | 10.30 | 10.35 | 10.28 | 10.31 | 10.31 | 95,500 |
| Jul 25, 2024 | 10.30 | 10.35 | 10.25 | 10.27 | 10.27 | 125,400 |
| Jul 24, 2024 | 10.31 | 10.34 | 10.25 | 10.26 | 10.26 | 101,300 |
| Jul 23, 2024 | 10.33 | 10.34 | 10.25 | 10.29 | 10.29 | 129,100 |
| Jul 22, 2024 | 10.28 | 10.31 | 10.25 | 10.30 | 10.30 | 82,700 |
| Jul 19, 2024 | 10.22 | 10.33 | 10.13 | 10.32 | 10.32 | 889,500 |
| Jul 18, 2024 | 10.27 | 10.33 | 10.13 | 10.17 | 10.17 | 287,200 |
| Jul 17, 2024 | 10.17 | 10.35 | 10.10 | 10.35 | 10.35 | 510,300 |
| Jul 16, 2024 | 10.29 | 10.32 | 10.14 | 10.17 | 10.17 | 288,800 |
| Jul 15, 2024 | 10.24 | 10.33 | 10.15 | 10.25 | 10.25 | 225,800 |
| Jul 12, 2024 | 10.19 | 10.25 | 10.17 | 10.19 | 10.19 | 692,700 |
| Jul 11, 2024 | 10.14 | 10.22 | 10.13 | 10.22 | 10.22 | 141,100 |
| Jul 10, 2024 | 10.18 | 10.20 | 10.11 | 10.13 | 10.13 | 226,500 |
| Jul 09, 2024 | 10.22 | 10.30 | 10.10 | 10.14 | 10.14 | 266,800 |
| Jul 08, 2024 | 10.15 | 10.20 | 10.14 | 10.19 | 10.19 | 105,300 |
| Jul 05, 2024 | 10.23 | 10.29 | 10.10 | 10.14 | 10.14 | 184,000 |
| Jul 03, 2024 | 10.16 | 10.27 | 10.12 | 10.20 | 10.20 | 165,400 |
| Jul 02, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 162,400 |
| Jul 01, 2024 | 10.02 | 10.13 | 10.01 | 10.07 | 10.07 | 225,100 |
| Jun 28, 2024 | 10.15 | 10.18 | 10.06 | 10.08 | 10.08 | 332,400 |
| Jun 27, 2024 | 10.13 | 10.16 | 10.10 | 10.15 | 10.15 | 133,200 |
| Jun 26, 2024 | 10.09 | 10.11 | 10.04 | 10.11 | 10.11 | 141,800 |
| Jun 25, 2024 | 10.15 | 10.15 | 10.03 | 10.08 | 10.08 | 188,300 |
| Jun 24, 2024 | 10.16 | 10.17 | 10.07 | 10.10 | 10.10 | 208,600 |
| Jun 21, 2024 | 10.20 | 10.20 | 10.14 | 10.18 | 10.18 | 93,200 |
| Jun 20, 2024 | 10.13 | 10.23 | 10.13 | 10.16 | 10.16 | 170,400 |
| Jun 18, 2024 | 10.13 | 10.18 | 10.10 | 10.14 | 10.14 | 151,900 |
| Jun 17, 2024 | 10.18 | 10.20 | 10.10 | 10.14 | 10.14 | 253,900 |
| Jun 14, 2024 | 10.20 | 10.22 | 10.12 | 10.16 | 10.16 | 184,900 |
| Jun 13, 2024 | 10.30 | 10.31 | 10.16 | 10.20 | 10.20 | 209,500 |
| Jun 12, 2024 | 10.40 | 10.40 | 10.28 | 10.32 | 10.32 | 130,400 |
| Jun 11, 2024 | 10.30 | 10.35 | 10.27 | 10.33 | 10.33 | 72,400 |
| Jun 10, 2024 | 10.32 | 10.33 | 10.26 | 10.30 | 10.30 | 145,200 |
| Jun 07, 2024 | 10.30 | 10.41 | 10.24 | 10.31 | 10.31 | 179,500 |
| Jun 06, 2024 | 10.31 | 10.35 | 10.26 | 10.27 | 10.27 | 117,400 |
| Jun 05, 2024 | 10.29 | 10.31 | 10.26 | 10.30 | 10.30 | 57,200 |
| Jun 04, 2024 | 10.26 | 10.31 | 10.24 | 10.30 | 10.30 | 85,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.