NYSE - Delayed Quote USD

First Trust Senior Floating Rate Income Fund II (FCT)

Compare
10.30 -0.05 (-0.48%)
At close: October 23 at 4:00 PM EDT
10.36 +0.06 (+0.58%)
After hours: October 23 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 10.42 10.42 10.37 10.39 10.39 72,000
Oct 8, 2024 10.42 10.42 10.36 10.39 10.39 96,800
Oct 7, 2024 10.33 10.44 10.33 10.36 10.36 59,400
Oct 4, 2024 10.40 10.40 10.27 10.30 10.30 95,600
Oct 3, 2024 10.29 10.34 10.25 10.33 10.33 107,000
Oct 2, 2024 10.25 10.29 10.23 10.29 10.29 133,800
Oct 1, 2024 0.10 Dividend
Oct 1, 2024 10.23 10.30 10.18 10.26 10.26 149,700
Sep 30, 2024 10.31 10.36 10.25 10.36 10.26 304,800
Sep 27, 2024 10.27 10.30 10.26 10.27 10.17 90,500
Sep 26, 2024 10.30 10.35 10.27 10.27 10.17 139,300
Sep 25, 2024 10.28 10.34 10.26 10.31 10.21 113,100
Sep 24, 2024 10.24 10.27 10.21 10.27 10.17 85,500
Sep 23, 2024 10.32 10.34 10.21 10.22 10.12 159,100
Sep 20, 2024 10.34 10.34 10.27 10.30 10.20 49,600
Sep 19, 2024 10.38 10.40 10.26 10.31 10.21 118,900
Sep 18, 2024 10.39 10.42 10.32 10.34 10.24 78,800
Sep 17, 2024 10.43 10.47 10.35 10.35 10.25 92,200
Sep 16, 2024 10.37 10.42 10.33 10.40 10.30 106,900
Sep 13, 2024 10.37 10.40 10.29 10.34 10.24 91,600
Sep 12, 2024 10.41 10.46 10.32 10.33 10.23 102,700
Sep 11, 2024 10.44 10.44 10.37 10.41 10.31 52,600
Sep 10, 2024 10.43 10.45 10.37 10.42 10.32 67,500
Sep 9, 2024 10.40 10.43 10.35 10.40 10.30 50,100
Sep 6, 2024 10.38 10.40 10.31 10.40 10.30 74,100
Sep 5, 2024 10.27 10.38 10.25 10.35 10.25 63,600
Sep 4, 2024 10.31 10.37 10.28 10.29 10.19 81,800
Sep 3, 2024 0.10 Dividend
Sep 3, 2024 10.41 10.43 10.25 10.35 10.25 57,900
Aug 30, 2024 10.43 10.93 10.43 10.46 10.27 107,400
Aug 29, 2024 10.43 10.45 10.36 10.38 10.19 113,500
Aug 28, 2024 10.36 10.40 10.35 10.40 10.21 99,700
Aug 27, 2024 10.35 10.38 10.31 10.33 10.14 87,600
Aug 26, 2024 10.34 10.35 10.29 10.33 10.14 65,500
Aug 23, 2024 10.21 10.29 10.19 10.29 10.10 67,500
Aug 22, 2024 10.25 10.27 10.16 10.21 10.02 79,100
Aug 21, 2024 10.20 10.28 10.20 10.20 10.01 124,700
Aug 20, 2024 10.26 10.26 10.16 10.20 10.01 123,700
Aug 19, 2024 10.26 10.29 10.21 10.23 10.04 79,900
Aug 16, 2024 10.27 10.29 10.24 10.25 10.06 91,700
Aug 15, 2024 10.31 10.32 10.20 10.23 10.04 163,100
Aug 14, 2024 10.33 10.35 10.19 10.24 10.05 118,100
Aug 13, 2024 10.34 10.37 10.25 10.29 10.10 111,600
Aug 12, 2024 10.34 10.35 10.25 10.28 10.09 100,200
Aug 9, 2024 10.25 10.36 10.22 10.30 10.11 111,700
Aug 8, 2024 10.10 10.25 10.10 10.24 10.05 199,800
Aug 7, 2024 10.05 10.16 9.99 10.10 9.91 196,000
Aug 6, 2024 9.82 10.02 9.80 9.96 9.78 263,700
Aug 5, 2024 10.00 10.08 9.76 9.82 9.64 263,700
Aug 2, 2024 10.26 10.30 10.07 10.14 9.95 191,600
Aug 1, 2024 0.10 Dividend
Aug 1, 2024 10.25 10.39 10.20 10.31 10.12 148,600
Jul 31, 2024 10.40 10.50 10.33 10.38 10.09 193,700
Jul 30, 2024 10.36 10.40 10.35 10.37 10.08 76,300
Jul 29, 2024 10.35 10.39 10.27 10.30 10.01 151,800
Jul 26, 2024 10.30 10.35 10.28 10.31 10.02 95,500
Jul 25, 2024 10.30 10.35 10.25 10.27 9.99 125,400
Jul 24, 2024 10.31 10.34 10.25 10.26 9.98 101,300
Jul 23, 2024 10.33 10.34 10.25 10.29 10.00 129,100
Jul 22, 2024 10.28 10.31 10.25 10.30 10.01 82,700
Jul 19, 2024 10.22 10.33 10.13 10.32 10.03 889,500
Jul 18, 2024 10.27 10.33 10.13 10.17 9.89 287,200
Jul 17, 2024 10.17 10.35 10.10 10.35 10.06 510,300
Jul 16, 2024 10.29 10.32 10.14 10.17 9.89 288,800
Jul 15, 2024 10.24 10.33 10.15 10.25 9.97 225,800
Jul 12, 2024 10.19 10.25 10.17 10.19 9.91 692,700
Jul 11, 2024 10.14 10.22 10.13 10.22 9.94 141,100
Jul 10, 2024 10.18 10.20 10.11 10.13 9.85 226,500
Jul 9, 2024 10.22 10.30 10.10 10.14 9.86 266,800
Jul 8, 2024 10.15 10.20 10.14 10.19 9.91 105,300
Jul 5, 2024 10.23 10.29 10.10 10.14 9.86 184,000
Jul 3, 2024 10.16 10.27 10.12 10.20 9.92 165,400
Jul 2, 2024 10.09 10.15 10.09 10.15 9.87 162,400
Jul 1, 2024 0.10 Dividend
Jul 1, 2024 10.02 10.13 10.01 10.07 9.79 225,100
Jun 28, 2024 10.15 10.18 10.06 10.08 9.71 332,400
Jun 27, 2024 10.13 10.16 10.10 10.15 9.77 133,200
Jun 26, 2024 10.09 10.11 10.04 10.11 9.74 141,800
Jun 25, 2024 10.15 10.15 10.03 10.08 9.71 188,300
Jun 24, 2024 10.16 10.17 10.07 10.10 9.73 208,600
Jun 21, 2024 10.20 10.20 10.14 10.18 9.80 93,200
Jun 20, 2024 10.13 10.23 10.13 10.16 9.78 170,400
Jun 18, 2024 10.13 10.18 10.10 10.14 9.76 151,900
Jun 17, 2024 10.18 10.20 10.10 10.14 9.76 253,900
Jun 14, 2024 10.20 10.22 10.12 10.16 9.78 184,900
Jun 13, 2024 10.30 10.31 10.16 10.20 9.82 209,500
Jun 12, 2024 10.40 10.40 10.28 10.32 9.94 130,400
Jun 11, 2024 10.30 10.35 10.27 10.33 9.95 72,400
Jun 10, 2024 10.32 10.33 10.26 10.30 9.92 145,200
Jun 7, 2024 10.30 10.41 10.24 10.31 9.93 179,500
Jun 6, 2024 10.31 10.35 10.26 10.27 9.89 117,400
Jun 5, 2024 10.29 10.31 10.26 10.30 9.92 57,200
Jun 4, 2024 10.26 10.31 10.24 10.30 9.92 85,700
Jun 3, 2024 0.10 Dividend
Jun 3, 2024 10.33 10.38 10.22 10.27 9.89 155,300
May 31, 2024 10.42 10.49 10.41 10.47 9.99 119,700
May 30, 2024 10.36 10.46 10.36 10.39 9.91 112,600
May 29, 2024 10.33 10.35 10.31 10.35 9.87 115,300
May 28, 2024 10.42 10.42 10.28 10.32 9.85 153,000
May 24, 2024 10.44 10.44 10.37 10.39 9.91 148,400
May 23, 2024 10.45 10.47 10.39 10.40 9.92 58,500
May 22, 2024 10.54 10.54 10.42 10.46 9.98 124,700
May 21, 2024 10.50 10.51 10.45 10.48 10.00 79,300
May 20, 2024 10.58 10.59 10.47 10.50 10.02 80,200
May 17, 2024 10.54 10.57 10.51 10.55 10.06 57,000
May 16, 2024 10.58 10.58 10.49 10.52 10.04 98,400
May 15, 2024 10.50 10.58 10.46 10.55 10.06 177,200
May 14, 2024 10.43 10.44 10.40 10.44 9.96 54,000
May 13, 2024 10.45 10.45 10.42 10.44 9.96 27,400
May 10, 2024 10.45 10.46 10.39 10.44 9.96 81,300
May 9, 2024 10.44 10.44 10.39 10.42 9.94 77,200
May 8, 2024 10.46 10.48 10.41 10.41 9.93 90,800
May 7, 2024 10.34 10.45 10.31 10.42 9.94 250,700
May 6, 2024 10.34 10.34 10.25 10.33 9.85 110,800
May 3, 2024 10.31 10.33 10.23 10.29 9.82 98,700
May 2, 2024 10.24 10.33 10.17 10.31 9.84 126,400
May 1, 2024 0.10 Dividend
May 1, 2024 10.25 10.31 10.18 10.25 9.78 137,500
Apr 30, 2024 10.31 10.35 10.28 10.33 9.76 109,800
Apr 29, 2024 10.33 10.35 10.24 10.35 9.78 101,600
Apr 26, 2024 10.31 10.35 10.30 10.33 9.76 63,300
Apr 25, 2024 10.34 10.34 10.26 10.32 9.75 112,600
Apr 24, 2024 10.38 10.40 10.29 10.36 9.79 146,800
Apr 23, 2024 10.29 10.38 10.26 10.36 9.79 65,300
Apr 22, 2024 10.26 10.33 10.25 10.27 9.71 81,100
Apr 19, 2024 10.26 10.28 10.20 10.20 9.64 65,300
Apr 18, 2024 10.29 10.29 10.22 10.23 9.67 51,500
Apr 17, 2024 10.23 10.31 10.23 10.25 9.69 148,300
Apr 16, 2024 10.11 10.20 10.03 10.20 9.64 115,200
Apr 15, 2024 10.22 10.25 10.06 10.08 9.53 158,000
Apr 12, 2024 10.28 10.31 10.17 10.18 9.62 98,900
Apr 11, 2024 10.27 10.32 10.25 10.30 9.73 160,900
Apr 10, 2024 10.21 10.29 10.15 10.22 9.66 242,100
Apr 9, 2024 10.26 10.28 10.22 10.23 9.67 137,700
Apr 8, 2024 10.25 10.25 10.19 10.25 9.69 134,700
Apr 5, 2024 10.17 10.20 10.15 10.18 9.62 198,700
Apr 4, 2024 10.18 10.21 10.15 10.18 9.62 110,800
Apr 3, 2024 10.15 10.22 10.15 10.18 9.62 79,700
Apr 2, 2024 10.22 10.25 10.19 10.20 9.64 193,200
Apr 1, 2024 0.10 Dividend
Apr 1, 2024 10.26 10.34 10.24 10.24 9.68 89,400
Mar 28, 2024 10.31 10.39 10.31 10.35 9.69 119,400
Mar 27, 2024 10.35 10.38 10.33 10.34 9.68 62,700
Mar 26, 2024 10.33 10.37 10.30 10.30 9.64 58,300
Mar 25, 2024 10.28 10.35 10.27 10.30 9.64 69,900
Mar 22, 2024 10.35 10.38 10.25 10.27 9.61 88,600
Mar 21, 2024 10.36 10.42 10.34 10.34 9.68 141,300
Mar 20, 2024 10.31 10.38 10.29 10.37 9.71 174,500
Mar 19, 2024 10.22 10.34 10.22 10.29 9.63 127,200
Mar 18, 2024 10.15 10.28 10.15 10.25 9.60 123,400
Mar 15, 2024 10.16 10.18 10.13 10.13 9.48 77,400
Mar 14, 2024 10.17 10.19 10.10 10.14 9.49 111,200
Mar 13, 2024 10.15 10.19 10.10 10.18 9.53 102,700
Mar 12, 2024 10.08 10.14 10.07 10.09 9.45 115,400
Mar 11, 2024 10.07 10.10 10.06 10.07 9.43 42,500
Mar 8, 2024 10.09 10.11 10.05 10.09 9.45 100,800
Mar 7, 2024 10.10 10.15 10.08 10.10 9.46 62,800
Mar 6, 2024 10.11 10.17 10.09 10.09 9.45 112,100
Mar 5, 2024 10.07 10.15 10.07 10.13 9.48 147,000
Mar 4, 2024 10.09 10.12 10.06 10.08 9.44 73,600
Mar 1, 2024 0.10 Dividend
Mar 1, 2024 10.13 10.18 10.11 10.14 9.49 159,800
Feb 29, 2024 10.16 10.24 10.15 10.23 9.49 107,800
Feb 28, 2024 10.11 10.16 10.11 10.15 9.41 76,300
Feb 27, 2024 10.11 10.16 10.11 10.14 9.40 82,200
Feb 26, 2024 10.11 10.14 10.08 10.11 9.38 76,200
Feb 23, 2024 10.15 10.20 10.11 10.12 9.38 86,200
Feb 22, 2024 10.15 10.19 10.13 10.13 9.39 71,000
Feb 21, 2024 10.08 10.18 10.08 10.17 9.43 82,200
Feb 20, 2024 10.00 10.13 10.00 10.05 9.32 101,500
Feb 16, 2024 10.12 10.14 10.05 10.07 9.34 97,500
Feb 15, 2024 10.10 10.14 10.03 10.12 9.38 133,300
Feb 14, 2024 10.02 10.06 10.02 10.06 9.33 61,600
Feb 13, 2024 9.98 10.00 9.98 9.99 9.26 55,500
Feb 12, 2024 9.97 10.05 9.97 10.03 9.30 39,900
Feb 9, 2024 9.99 10.02 9.99 10.00 9.27 57,900
Feb 8, 2024 9.99 10.02 9.99 10.00 9.27 57,300
Feb 7, 2024 10.02 10.03 9.98 10.00 9.27 44,800
Feb 6, 2024 9.93 9.98 9.93 9.98 9.25 63,400
Feb 5, 2024 9.92 9.93 9.89 9.92 9.20 66,800
Feb 2, 2024 9.91 9.95 9.91 9.92 9.20 80,900
Feb 1, 2024 0.10 Dividend
Feb 1, 2024 9.94 9.99 9.94 9.96 9.24 88,300
Jan 31, 2024 9.97 10.07 9.97 10.04 9.22 139,700
Jan 30, 2024 9.92 10.01 9.92 9.99 9.17 100,300
Jan 29, 2024 9.90 9.97 9.89 9.96 9.15 62,500
Jan 26, 2024 9.91 9.93 9.89 9.90 9.09 54,100
Jan 25, 2024 9.89 9.94 9.89 9.94 9.13 73,100
Jan 24, 2024 9.86 9.89 9.81 9.88 9.07 78,300
Jan 23, 2024 9.84 9.89 9.80 9.84 9.04 125,300
Jan 22, 2024 9.81 9.87 9.81 9.85 9.05 66,400
Jan 19, 2024 9.80 9.84 9.74 9.81 9.01 112,500
Jan 18, 2024 9.76 9.81 9.76 9.81 9.01 115,300
Jan 17, 2024 9.84 9.86 9.74 9.75 8.95 162,100
Jan 16, 2024 9.82 9.86 9.80 9.83 9.03 99,500
Jan 12, 2024 9.81 9.84 9.80 9.82 9.02 134,800
Jan 11, 2024 9.80 9.86 9.79 9.85 9.05 191,800
Jan 10, 2024 9.82 9.87 9.78 9.86 9.05 220,600
Jan 9, 2024 9.80 9.88 9.80 9.85 9.05 166,800
Jan 8, 2024 9.77 9.85 9.76 9.85 9.05 99,500
Jan 5, 2024 9.73 9.78 9.73 9.78 8.98 171,000
Jan 4, 2024 9.71 9.79 9.70 9.76 8.96 132,600
Jan 3, 2024 9.80 9.85 9.73 9.74 8.94 151,100
Jan 2, 2024 0.10 Dividend
Jan 2, 2024 9.91 10.00 9.87 9.87 9.06 130,100
Dec 29, 2023 9.87 10.09 9.87 10.09 9.18 234,200
Dec 28, 2023 9.84 9.91 9.83 9.91 9.01 134,700
Dec 27, 2023 9.90 9.92 9.84 9.84 8.95 128,800
Dec 26, 2023 9.84 9.91 9.84 9.90 9.00 122,600
Dec 22, 2023 9.84 9.88 9.80 9.86 8.97 109,500
Dec 21, 2023 9.83 9.87 9.79 9.81 8.92 127,100
Dec 20, 2023 9.88 9.92 9.79 9.80 8.91 159,300
Dec 19, 2023 9.87 9.96 9.87 9.90 9.00 128,200
Dec 18, 2023 9.94 9.99 9.88 9.90 9.00 174,200
Dec 15, 2023 10.06 10.06 9.88 9.98 9.08 149,100
Dec 14, 2023 9.87 10.02 9.87 10.02 9.11 72,900
Dec 13, 2023 9.80 9.90 9.80 9.87 8.98 107,600
Dec 12, 2023 9.78 9.86 9.77 9.82 8.93 74,000
Dec 11, 2023 9.79 9.83 9.77 9.81 8.92 52,500
Dec 8, 2023 9.74 9.84 9.74 9.81 8.92 50,000
Dec 7, 2023 9.73 9.84 9.71 9.77 8.89 106,300
Dec 6, 2023 9.77 9.81 9.71 9.75 8.87 89,000
Dec 5, 2023 9.74 9.77 9.70 9.76 8.88 88,600
Dec 4, 2023 9.78 9.81 9.72 9.73 8.85 94,600
Dec 1, 2023 0.10 Dividend
Dec 1, 2023 9.68 9.87 9.64 9.82 8.93 178,300
Nov 30, 2023 9.80 9.82 9.69 9.78 8.81 159,100
Nov 29, 2023 9.87 9.89 9.82 9.82 8.84 153,800
Nov 28, 2023 9.86 9.94 9.86 9.88 8.90 72,400
Nov 27, 2023 9.96 10.01 9.93 9.93 8.94 52,000
Nov 24, 2023 10.00 10.01 9.97 9.99 9.00 43,900
Nov 22, 2023 9.96 10.04 9.95 10.00 9.01 83,500
Nov 21, 2023 9.96 10.00 9.95 9.99 9.00 57,600
Nov 20, 2023 10.05 10.07 10.01 10.02 9.02 44,900
Nov 17, 2023 10.02 10.08 9.99 10.07 9.07 60,700
Nov 16, 2023 9.95 10.06 9.92 10.02 9.02 74,200
Nov 15, 2023 10.02 10.03 9.92 9.99 9.00 63,300
Nov 14, 2023 9.93 10.00 9.93 9.98 8.99 52,400
Nov 13, 2023 9.89 9.91 9.84 9.91 8.92 24,600
Nov 10, 2023 9.80 9.88 9.80 9.87 8.89 25,800
Nov 9, 2023 9.83 9.88 9.80 9.80 8.82 48,400
Nov 8, 2023 9.91 9.91 9.81 9.86 8.88 106,000
Nov 7, 2023 9.83 9.87 9.69 9.86 8.88 145,600
Nov 6, 2023 9.93 9.95 9.80 9.81 8.83 41,900
Nov 3, 2023 9.85 10.00 9.85 9.94 8.95 57,700
Nov 2, 2023 9.78 9.86 9.78 9.83 8.85 45,600
Nov 1, 2023 0.10 Dividend
Nov 1, 2023 9.65 9.79 9.65 9.75 8.78 18,900
Oct 31, 2023 9.60 9.76 9.60 9.71 8.66 95,900
Oct 30, 2023 9.59 9.63 9.55 9.58 8.54 46,600
Oct 27, 2023 9.59 9.59 9.51 9.56 8.52 31,100
Oct 26, 2023 9.63 9.65 9.53 9.54 8.50 27,900
Oct 25, 2023 9.74 9.74 9.57 9.59 8.55 53,200
Oct 24, 2023 9.75 9.84 9.70 9.75 8.69 47,400

Related Tickers