First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest Historical Stock Prices

FCT 
$13.06
*  
0.03
0.23%
Get FCT Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading FCT now
Exchange: NYSE

Community Rating:
View:    FCT After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 13.06 13.10 13.04 13.06 69,102
05/23/2016 13.14 13.19 13.07 13.09 53,431
05/20/2016 12.89 13.15 12.84 13.15 63,759
05/19/2016 12.89 12.89 12.81 12.87 45,198
05/18/2016 12.82 12.9 12.8 12.89 81,592
05/17/2016 12.81 12.84 12.78 12.82 65,433
05/16/2016 12.77 12.85 12.724 12.76 92,306
05/13/2016 12.66 12.76 12.66 12.75 79,425
05/12/2016 12.66 12.74 12.63 12.63 56,540
05/11/2016 12.63 12.65 12.58 12.65 86,478
05/10/2016 12.65 12.66 12.6 12.64 61,412
05/09/2016 12.68 12.68 12.6 12.66 64,179
05/06/2016 12.7 12.7 12.6 12.66 51,821
05/05/2016 12.76 12.76 12.65 12.66 55,751
05/04/2016 12.72 12.77 12.65 12.75 71,398
05/03/2016 12.77 12.77 12.65 12.72 62,231
05/02/2016 12.72 12.79 12.71 12.7321 50,149
04/29/2016 12.91 12.948 12.81 12.83 54,132
04/28/2016 12.95 12.98 12.85 12.86 51,691
04/27/2016 12.95 12.95 12.8975 12.9273 69,098
04/26/2016 12.83 12.9 12.82 12.9 53,195
04/25/2016 12.85 12.855 12.76 12.83 41,466
04/22/2016 12.85 12.88 12.81 12.81 26,142
04/21/2016 12.77 12.88 12.77 12.84 49,181
04/20/2016 12.83 12.84 12.75 12.8 45,982
04/19/2016 12.85 12.85 12.7801 12.85 61,627
04/18/2016 12.67 12.82 12.67 12.82 71,706
04/15/2016 12.68 12.72 12.65 12.69 56,214
04/14/2016 12.69 12.72 12.63 12.7 50,040
04/13/2016 12.65 12.7 12.6 12.64 64,063
04/12/2016 12.62 12.71 12.56 12.68 58,661
04/11/2016 12.61 12.6199 12.57 12.6 35,464
04/08/2016 12.64 12.64 12.55 12.55 40,199
04/07/2016 12.6 12.64 12.55 12.6 45,374
04/06/2016 12.55 12.5799 12.51 12.56 49,750
04/05/2016 12.51 12.56 12.47 12.5 87,574
04/04/2016 12.8 12.8 12.57 12.57 44,688
04/01/2016 12.8 12.8207 12.74 12.76 43,232
03/31/2016 12.88 12.88 12.82 12.87 102,316
03/30/2016 12.86 12.89 12.78 12.89 43,643
03/29/2016 12.67 12.83 12.66 12.8 53,692
03/28/2016 12.75 12.75 12.65 12.71 62,534
03/24/2016 12.74 12.75 12.6401 12.72 54,168
03/23/2016 12.74 12.85 12.7 12.7276 60,545
03/22/2016 12.88 12.9268 12.75 12.75 39,193
03/21/2016 12.9 12.94 12.8 12.86 33,702
03/18/2016 12.88 12.96 12.84 12.87 60,868
03/17/2016 12.93 12.93 12.84 12.84 30,638
03/16/2016 12.66 12.9 12.6501 12.9 92,564
03/15/2016 12.59 12.67 12.54 12.67 75,568
03/14/2016 12.48 12.58 12.46 12.56 42,648
03/11/2016 12.36 12.48 12.36 12.45 71,865
03/10/2016 12.34 12.42 12.3 12.31 45,339
03/09/2016 12.47 12.51 12.29 12.34 126,175
03/08/2016 12.36 12.39 12.28 12.36 39,845
03/07/2016 12.25 12.37 12.25 12.35 82,200
03/04/2016 12.13 12.28 12.13 12.27 35,245
03/03/2016 12.14 12.209 12.115 12.15 103,989
03/02/2016 12.08 12.14 12.06 12.14 30,047
03/01/2016 12 12.099 11.97 12.07 29,549
02/29/2016 11.97 12.11 11.97 12.01 74,702
02/26/2016 11.98 12.05 11.94 11.98 93,179
02/25/2016 12.1 12.1 12.02 12.05 59,308
02/24/2016 12.05 12.0754 12.01 12.07 53,162
02/23/2016 12.12 12.13 12.0316 12.04 41,679
*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?