FCT

First Trust Senior Float... Historical Data

Company Name Stock Ticker Symbol Market Type
First Trust Senior Floating Rate Income Fund II FCT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -1.85% 9.56 17:24:42
Open Price Low Price High Price Close Price Prev Close
9.61 9.56 9.69 9.56 9.74
more quote information »

FCT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0610.069.569.8599,198-0.50-4.97%
1 Month10.4810.569.5610.0959,049-0.92-8.78%
3 Months9.9110.999.5310.15108,963-0.35-3.53%
6 Months12.2513.079.5311.01116,055-2.69-21.96%
1 Year12.0413.079.5311.52117,187-2.48-20.6%
3 Years11.9413.076.8011.55120,422-2.38-19.93%
5 Years13.2713.536.8011.82108,539-3.71-27.96%

FCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 9.56 -0.18 -1.85% 9.61 9.69 9.56 110,667
Sep 22 2022 9.74 -0.11 -1.12% 9.83 9.835 9.71 58,171
Sep 21 2022 9.85 0.02 0.2% 9.84 9.93 9.81 56,130
Sep 20 2022 9.83 -0.02 -0.2% 9.82 9.861 9.80 74,836
Sep 19 2022 9.85 -0.04 -0.4% 9.84 9.90 9.84 63,330
Sep 16 2022 9.89 -0.18 -1.79% 10.06 10.06 9.81 243,524
Sep 15 2022 10.07 -0.10 -0.98% 10.19 10.2199 10.05 69,894
Sep 14 2022 10.17 0.04 0.39% 10.19 10.20 9.75 30,477
Sep 13 2022 10.13 -0.18 -1.75% 10.16 10.28 10.13 62,814
Sep 12 2022 10.31 -0.03 -0.29% 10.33 10.41 10.31 39,509
Sep 09 2022 10.34 0.07 0.68% 10.28 10.38 10.23 30,552
Sep 08 2022 10.27 0.04 0.39% 10.18 10.33 10.18 43,512
Sep 07 2022 10.23 0.06 0.59% 10.17 10.25 10.17 41,534
Sep 06 2022 10.17 -0.02 -0.2% 10.17 10.226 10.15 33,240
Sep 02 2022 10.19 -0.05 -0.49% 10.27 10.30 10.185 51,523
Sep 01 2022 10.24 -0.14 -1.35% 10.32 10.35 10.20 32,966
Aug 31 2022 10.38 -0.01 -0.1% 10.38 10.43 10.34 46,879
Aug 30 2022 10.39 -0.12 -1.14% 10.56 10.56 10.37 42,769
Aug 29 2022 10.51 0.05 0.48% 10.47 10.54 10.46 36,355
Aug 26 2022 10.46 -0.02 -0.19% 10.48 10.53 10.44 63,915
Aug 25 2022 10.48 -0.10 -0.95% 10.64 10.67 10.42 80,329
See More Historical Prices »


Your Recent History
NYSE
FCT
First Trus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now