First Trust Senior Floating Rate Income Fund II Historical Stock Prices

FCT 
$13.2099
*  
0.0001
0%
Get FCT Alerts
*Delayed - data as of Jul. 7, 2015 12:48 ET  -  Find a broker to begin trading FCT now
Exchange: NYSE

Community Rating:
View:    FCT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48  13.20  13.2099  13.18  13.2099 22,896
07/06/2015 13.17 13.2181 13.1601 13.21 36,457
07/02/2015 13.23 13.23 13.16 13.17 36,223
07/01/2015 13.2 13.25 13.15 13.2 54,404
06/30/2015 13.18 13.27 13.16 13.16 129,167
06/29/2015 13.33 13.33 13.2 13.21 46,926
06/26/2015 13.52 13.52 13.32 13.33 42,492
06/25/2015 13.59 13.6 13.47 13.49 63,137
06/24/2015 13.56 13.57 13.5301 13.56 55,658
06/23/2015 13.52 13.56 13.43 13.56 57,696
06/22/2015 13.53 13.54 13.44 13.51 70,542
06/19/2015 13.55 13.55 13.44 13.46 40,116
06/18/2015 13.55 13.55 13.48 13.52 46,686
06/17/2015 13.51 13.55 13.51 13.52 26,305
06/16/2015 13.48 13.57 13.47 13.56 59,380
06/15/2015 13.55 13.5616 13.45 13.48 69,783
06/12/2015 13.6 13.63 13.53 13.53 44,451
06/11/2015 13.65 13.658 13.58 13.6 39,832
06/10/2015 13.7 13.74 13.61 13.61 69,172
06/09/2015 13.7 13.73 13.66 13.69 42,764
06/08/2015 13.66 13.68 13.61 13.67 45,790
06/05/2015 13.65 13.73 13.62 13.63 67,299
06/04/2015 13.69 13.7 13.64 13.64 43,784
06/03/2015 13.76 13.76 13.69 13.7 32,950
06/02/2015 13.72 13.77 13.68 13.68 75,662
06/01/2015 13.71 13.76 13.6701 13.68 37,152
05/29/2015 14 14.0001 13.7678 13.77 86,158
05/28/2015 14.01 14.01 13.95 13.97 41,116
05/27/2015 14.02 14.02 13.95 14 77,071
05/26/2015 13.93 14.02 13.8988 13.92 56,826
05/22/2015 13.91 13.95 13.9 13.95 63,228
05/21/2015 13.85 13.9 13.8292 13.88 74,164
05/20/2015 13.79 13.85 13.78 13.8302 65,904
05/19/2015 13.81 13.8199 13.76 13.77 49,676
05/18/2015 13.7 13.82 13.6701 13.82 82,815
05/15/2015 13.69 13.74 13.65 13.7 113,057
05/14/2015 13.66 13.7 13.63 13.63 49,464
05/13/2015 13.66 13.68 13.6 13.61 27,956
05/12/2015 13.7 13.7 13.63 13.65 53,765
05/11/2015 13.7 13.7199 13.67 13.7 52,706
05/08/2015 13.72 13.72 13.66 13.69 72,111
05/07/2015 13.64 13.71 13.6301 13.65 97,641
05/06/2015 13.74 13.74 13.6301 13.72 61,867
05/05/2015 13.73 13.73 13.67 13.72 64,558
05/04/2015 13.8 13.8 13.679 13.72 113,281
05/01/2015 13.26 13.82 13.26 13.73 36,228
04/30/2015 13.9 13.9 13.82 13.84 38,074
04/29/2015 13.87 13.88 13.85 13.88 66,928
04/28/2015 13.85 13.88 13.82 13.87 96,308
04/27/2015 13.9 13.93 13.84 13.84 100,192
04/24/2015 13.94 13.94 13.8699 13.88 122,386
04/23/2015 13.92 13.93 13.89 13.9 88,271
04/22/2015 13.94 13.94 13.89 13.89 66,155
04/21/2015 13.94 13.95 13.9 13.91 105,897
04/20/2015 13.92 13.94 13.91 13.91 48,366
04/17/2015 13.92 13.92 13.88 13.91 88,787
04/16/2015 13.86 13.9 13.82 13.9 83,292
04/15/2015 13.9 13.91 13.8 13.82 85,126
04/14/2015 13.85 13.88 13.8301 13.88 58,742
04/13/2015 13.78 13.86 13.72 13.85 67,981
04/10/2015 13.88 13.89 13.76 13.7699 79,755
04/09/2015 13.86 13.9 13.83 13.85 61,629
04/08/2015 13.9 13.9 13.86 13.87 58,592
04/07/2015 13.85 13.9 13.85 13.89 72,390
04/06/2015 13.88 13.88 13.79 13.82 49,028
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?