First Trust Senior Floating Rate Income Fund II Historical Stock Prices

FCT 
$12.87
*  
0.01
0.08%
Get FCT Alerts
*Delayed - data as of Dec. 18, 2014  -  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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.87  12.968  12.829  12.87 192,022
12/17/2014 12.63 12.92 12.63 12.88 153,623
12/16/2014 12.73 12.8 12.65 12.65 108,186
12/15/2014 13 13 12.75 12.8 134,100
12/12/2014 13.06 13.1 12.84 12.92 154,426
12/11/2014 13.23 13.29 13.21 13.22 186,648
12/10/2014 13.22 13.25 13.07 13.25 257,426
12/09/2014 12.98 13.29 12.98 13.29 441,254
12/08/2014 13.01 13.05 13 13.05 176,922
12/05/2014 13.07 13.095 13.05 13.06 142,102
12/04/2014 13.04 13.11 13.0301 13.09 142,171
12/03/2014 13.01 13.09 13.01 13.07 153,170
12/02/2014 13.04 13.05 12.9901 13.02 124,919
12/01/2014 13.04 13.06 13.0399 13.04 54,890
11/28/2014 13.12 13.13 13.07 13.11 49,961
11/26/2014 13.1 13.13 13.08 13.1 78,637
11/25/2014 13.1 13.12 13.062 13.08 93,787
11/24/2014 13.05 13.07 13.04 13.07 118,572
11/21/2014 13.08 13.11 13 13.05 311,063
11/20/2014 13.02 13.08 12.98 13.07 124,353
11/19/2014 13.05 13.07 12.96 13.03 191,290
11/18/2014 13.04 13.076 13.02 13.04 133,825
11/17/2014 13.08 13.11 13.04 13.04 96,472
11/14/2014 13.07 13.12 13.04 13.12 149,388
11/13/2014 13.05 13.12 13.05 13.09 138,360
11/12/2014 13 13.08 12.9601 13.08 118,676
11/11/2014 12.92 13.01 12.92 13.01 245,734
11/10/2014 13 13.02 12.96 12.96 81,107
11/07/2014 12.99 13.0268 12.98 13.0184 58,614
11/06/2014 13.07 13.07 12.97 13.03 97,858
11/05/2014 13.1 13.12 13.03 13.04 110,650
11/04/2014 13.13 13.15 13.1 13.11 50,114
11/03/2014 13.21 13.21 13.15 13.16 76,447
10/31/2014 13.29 13.29 13.2 13.25 69,343
10/30/2014 13.15 13.3 12.072 13.2 85,616
10/29/2014 13.3 13.3 13.1651 13.2 51,745
10/28/2014 13.24 13.29 13.22 13.29 84,759
10/27/2014 13.22 13.28 13.18 13.24 57,492
10/24/2014 13.24 13.29 13.2 13.25 72,367
10/23/2014 13.2 13.25 13.2 13.2 41,633
10/22/2014 13.19 13.27 13.16 13.16 111,025
10/21/2014 13.19 13.26 13.15 13.23 72,390
10/20/2014 13.07 13.21 13.05 13.19 125,774
10/17/2014 13.02 13.13 13 13.07 85,557
10/16/2014 12.73 13.04 12.73 12.99 102,669
10/15/2014 12.86 12.9099 12.74 12.83 229,138
10/14/2014 13.1 13.16 12.99 13.08 142,131
10/13/2014 13.26 13.31 13.07 13.07 138,415
10/10/2014 13.37 13.43 13.32 13.33 44,917
10/09/2014 13.5 13.5 13.36 13.41 64,887
10/08/2014 13.46 13.53 13.43 13.53 74,591
10/07/2014 13.48 13.53 13.4578 13.51 76,915
10/06/2014 13.58 13.58 13.46 13.53 86,858
10/03/2014 13.43 13.51 13.3649 13.51 87,441
10/02/2014 13.48 13.5199 13.38 13.38 113,368
10/01/2014 13.51 13.54 13.47 13.48 99,774
09/30/2014 13.53 13.56 13.432 13.56 109,732
09/29/2014 13.58 13.58 13.47 13.51 57,141
09/26/2014 13.67 13.67 13.57 13.57 85,787
09/25/2014 13.7 13.74 13.6201 13.7 149,862
09/24/2014 13.69 13.71 13.64 13.69 65,697
09/23/2014 13.64 13.71 13.63 13.68 112,627
09/22/2014 13.69 13.69 13.64 13.68 61,675
09/19/2014 13.71 13.71 13.65 13.66 44,611
09/18/2014 13.69 13.72 13.6802 13.72 38,635
09/17/2014 13.69 13.73 13.66 13.69 36,286
09/16/2014 13.7 13.71 13.62 13.71 84,382
09/15/2014 13.64 13.72 13.61 13.71 93,867
09/12/2014 13.73 13.73 13.65 13.68 49,945
09/11/2014 13.72 13.77 13.69 13.71 110,609
09/10/2014 13.69 13.74 13.65 13.7 57,584
09/09/2014 13.74 13.78 13.68 13.73 46,424
09/08/2014 13.75 13.77 13.73 13.77 66,707
09/05/2014 13.82 13.84 13.74 13.77 80,564
09/04/2014 13.8 13.9 13.79 13.86 66,287
09/03/2014 13.82 13.86 13.75 13.83 45,523
09/02/2014 13.8 13.87 13.79 13.83 58,887
08/29/2014 13.9 13.92 13.86 13.89 63,862
08/28/2014 13.87 13.93 13.87 13.93 79,735
08/27/2014 13.85 13.98 13.81 13.93 101,770
08/26/2014 13.8 13.86 13.7764 13.84 78,260
08/25/2014 13.85 13.88 13.74 13.8 64,978
08/22/2014 13.87 13.8986 13.77 13.85 76,092
08/21/2014 13.94 13.96 13.84 13.87 96,348
08/20/2014 13.92 13.93 13.84 13.9 83,790
08/19/2014 13.93 13.93 13.83 13.91 85,462
08/18/2014 13.78 13.87 13.722 13.87 153,831
08/15/2014 13.78 13.79 13.73 13.78 79,507
08/14/2014 13.65 13.79 13.65 13.77 86,523
08/13/2014 13.71 13.76 13.63 13.64 111,095
08/12/2014 13.77 13.77 13.68 13.76 84,215
08/11/2014 13.72 13.73 13.67 13.72 118,088
08/08/2014 13.63 13.64 13.56 13.59 72,488
08/07/2014 13.62 13.66 13.52 13.58 140,055
08/06/2014 13.48 13.58 13.48 13.58 106,240
08/05/2014 13.7 13.7 13.53 13.57 109,726
08/04/2014 13.85 13.85 13.6 13.69 92,747
08/01/2014 13.85 13.85 13.76 13.8 40,039
07/31/2014 13.89 13.89 13.811 13.83 80,914
07/30/2014 13.97 13.98 13.87 13.87 85,594
07/29/2014 13.92 14.01 13.91 13.99 69,157
07/28/2014 14.02 14.02 13.91 13.91 74,275
07/25/2014 13.96 14.08 13.96 13.9699 48,923
07/24/2014 14.03 14.08 13.96 14 88,450
07/23/2014 13.95 14.01 13.92 14.01 53,393
07/22/2014 13.92 13.98 13.92 13.94 69,354
07/21/2014 13.94 14.02 13.92 13.94 93,724
07/18/2014 13.85 13.98 13.85 13.91 105,742
07/17/2014 13.97 14 13.82 13.86 111,313
07/16/2014 14.04 14.04 13.95 13.95 71,771
07/15/2014 14.04 14.06 13.95 14.03 98,794
07/14/2014 14.01 14.05 13.99 14.02 31,497
07/11/2014 14 14.02 13.95 13.98 45,719
07/10/2014 13.98 14 13.94 13.97 61,531
07/09/2014 14.04 14.04 13.949 13.97 80,562
07/08/2014 13.98 14.06 13.96 14.04 69,195
07/07/2014 13.99 14.09 13.97 13.99 65,680
07/03/2014 14.04 14.0699 13.99 13.99 38,032
07/02/2014 14.09 14.15 14.04 14.04 75,263
07/01/2014 14.23 14.28 14.132 14.14 71,079
06/30/2014 14.27 14.3 14.25 14.29 49,109
06/27/2014 14.24 14.2751 14.23 14.25 75,922
06/26/2014 14.19 14.25 14.16 14.24 91,121
06/25/2014 14.17 14.25 14.16 14.19 124,771
06/24/2014 14.12 14.21 14.12 14.15 125,299
06/23/2014 14.08 14.17 14.07 14.15 90,915
06/20/2014 14.13 14.14 14.09 14.11 101,726
06/19/2014 14.1 14.14 14.041 14.14 102,646
06/18/2014 14.05 14.09 14 14.06 101,157
06/17/2014 13.93 14.09 13.9 14.09 153,949
06/16/2014 14.02 14.02 13.92 13.93 107,438
06/13/2014 13.93 14 13.91 14 94,302
06/12/2014 13.87 13.96 13.87 13.95 87,662
06/11/2014 13.9 13.95 13.8801 13.92 75,714
06/10/2014 13.83 13.9 13.83 13.9 72,693
06/09/2014 13.83 13.88 13.81 13.88 148,292
06/06/2014 13.78 13.84 13.78 13.81 83,016
06/05/2014 13.79 13.825 13.78 13.8 90,476
06/04/2014 13.87 13.88 13.83 13.85 101,271
06/03/2014 13.9 13.94 13.82 13.87 135,318
06/02/2014 14 14 13.91 13.91 87,501
05/30/2014 13.96 14.02 13.95 14 130,735
05/29/2014 13.98 14.02 13.963 13.99 82,645
05/28/2014 13.97 14.01 13.94 13.97 85,199
05/27/2014 13.94 13.96 13.9 13.96 94,443
05/23/2014 13.93 13.96 13.9 13.95 99,877
05/22/2014 13.86 13.93 13.83 13.9 127,189
05/21/2014 13.88 13.92 13.86 13.89 85,612
05/20/2014 13.92 13.92 13.81 13.87 100,343
05/19/2014 13.94 13.95 13.86 13.88 78,405
05/16/2014 13.9 13.94 13.84 13.94 141,672
05/15/2014 13.91 13.91 13.8 13.84 119,708
05/14/2014 13.83 13.89 13.81 13.87 146,615
05/13/2014 13.86 13.874 13.8 13.83 101,789
05/12/2014 13.86 13.88 13.8 13.865 118,663
05/09/2014 13.8 13.87 13.8 13.84 101,307
05/08/2014 13.86 13.86 13.8 13.82 117,964
05/07/2014 13.84 13.91 13.84 13.87 102,960
05/06/2014 13.81 13.88 13.81 13.87 89,913
05/05/2014 13.77 13.88 13.77 13.85 89,402
05/02/2014 13.88 13.93 13.8 13.8 196,519
05/01/2014 13.91 14 13.9001 13.91 109,238
04/30/2014 13.95 14.06 13.94 14.02 90,855
04/29/2014 13.95 14 13.9499 13.96 76,231
04/28/2014 13.95 13.98 13.94 13.9501 37,911
04/25/2014 13.88 13.94 13.88 13.93 52,742
04/24/2014 13.96 13.96 13.93 13.94 66,290
04/23/2014 13.93 14.02 13.91 13.95 278,085
04/22/2014 13.9 13.98 13.9 13.9601 76,877
04/21/2014 13.95 14.02 13.84 13.89 235,479
04/17/2014 13.96 14.01 13.92 14.01 117,658
04/16/2014 13.94 14.03 13.94 13.99 81,637
04/15/2014 14.05 14.08 13.94 13.95 75,549
04/14/2014 14.06 14.08 14.01 14.05 53,738
04/11/2014 14.11 14.11 14.03 14.04 54,327
04/10/2014 14.12 14.17 14.1 14.1 35,012
04/09/2014 14.17 14.2 14.1 14.16 55,301
04/08/2014 14.18 14.23 14.17 14.17 42,828
04/07/2014 14.2 14.26 14.2 14.2 32,349
04/04/2014 14.23 14.31 14.22 14.24 32,734
04/03/2014 14.3 14.32 14.23 14.24 47,367
04/02/2014 14.3 14.42 14.3 14.31 43,295
04/01/2014 14.42 14.42 14.3401 14.36 75,116
03/31/2014 14.46 14.49 14.41 14.45 94,843
03/28/2014 14.4 14.49 14.4 14.4499 78,040
03/27/2014 14.37 14.43 14.3366 14.41 78,730
03/26/2014 14.38 14.42 14.35 14.39 55,887
03/25/2014 14.32 14.4 14.3 14.4 94,150
03/24/2014 14.28 14.42 14.28 14.321 110,413
03/21/2014 14.28 14.36 14.28 14.3 67,699
03/20/2014 14.32 14.38 14.27 14.295 91,754
03/19/2014 14.27 14.39 14.27 14.39 71,583
03/18/2014 14.23 14.3 14.23 14.28 79,402
03/17/2014 14.28 14.28 14.23 14.24 58,981
03/14/2014 14.19 14.23 14.18 14.23 79,942
03/13/2014 14.19 14.27 14.18 14.19 70,780
03/12/2014 14.21 14.23 14.14 14.2 72,980
03/11/2014 14.23 14.24 14.14 14.24 74,114
03/10/2014 14.21 14.26 14.2 14.25 51,556
03/07/2014 14.24 14.24 14.16 14.23 77,386
03/06/2014 14.19 14.26 14.13 14.26 98,786
03/05/2014 14.2 14.22 14.17 14.19 71,023
03/04/2014 14.14 14.24 14.13 14.21 71,695
03/03/2014 14.13 14.2 14.11 14.11 82,603
02/28/2014 14.22 14.36 14.22 14.29 89,612
02/27/2014 14.3 14.34 14.22 14.27 148,639
02/26/2014 14.39 14.39 14.27 14.31 90,240
02/25/2014 14.36 14.47 14.36 14.43 68,333
02/24/2014 14.42 14.48 14.4 14.4 49,490
02/21/2014 14.4 14.4699 14.38 14.43 67,151
02/20/2014 14.46 14.51 14.42 14.42 88,352
02/19/2014 14.42 14.55 14.42 14.47 73,523
02/18/2014 14.32 14.49 14.24 14.49 165,501
02/14/2014 14.29 14.34 14.26 14.27 62,356
02/13/2014 14.2 14.3 14.19 14.26 47,660
02/12/2014 14.29 14.31 14.21 14.22 56,957
02/11/2014 14.28 14.338 14.24 14.27 97,044
02/10/2014 14.38 14.38 14.27 14.33 93,025
02/07/2014 14.27 14.35 14.2326 14.35 77,103
02/06/2014 14.25 14.29 14.16 14.25 78,286
02/05/2014 14.29 14.29 14.14 14.22 55,894
02/04/2014 14.23 14.28 14.15 14.27 63,664
02/03/2014 14.28 14.33 14.17 14.17 54,505
01/31/2014 14.27 14.35 14.26 14.35 65,659
01/30/2014 14.36 14.44 14.32 14.34 65,594
01/29/2014 14.53 14.62 14.3088 14.32 119,898
01/28/2014 14.48 14.63 14.46 14.54 76,387
01/27/2014 14.61 14.64 14.47 14.495 63,455
01/24/2014 14.58 14.65 14.5 14.57 124,134
01/23/2014 14.59 14.62 14.51 14.59 62,993
01/22/2014 14.53 14.62 14.51 14.62 56,227
01/21/2014 14.58 14.62 14.52 14.55 116,626
01/17/2014 14.52 14.65 14.52 14.61 67,648
01/16/2014 14.49 14.7 14.49 14.57 91,230
01/15/2014 14.47 14.559 14.4401 14.53 114,657
01/14/2014 14.46 14.46 14.3 14.46 88,436
01/13/2014 14.36 14.49 14.35 14.4 74,593
01/10/2014 14.47 14.51 14.4 14.4 98,943
01/09/2014 14.5 14.54 14.46 14.48 94,234
01/08/2014 14.42 14.5399 14.42 14.5 87,933
01/07/2014 14.28 14.45 14.28 14.44 102,998
01/06/2014 14.26 14.45 14.26 14.26 179,121
01/03/2014 14.4 14.47 14.22 14.33 174,821
01/02/2014 14.33 14.47 14.33 14.41 106,647
12/31/2013 14.26 14.52 14.2398 14.5 196,625
12/30/2013 14.28 14.32 14.1726 14.32 118,240
12/27/2013 14.31 14.42 14.2 14.33 138,982
12/26/2013 14.3 14.38 14.3 14.34 106,874
12/24/2013 14.18 14.35 14.18 14.34 57,096
12/23/2013 14.07 14.4 14.07 14.31 168,418
12/20/2013 14 14.17 14 14.11 121,659
12/19/2013 13.97 14.12 13.96 14.06 170,554
12/18/2013 13.93 14.11 13.9 13.98 187,083
12/17/2013 13.91 14.0657 13.91 14.05 96,943
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?