First Trust Senior Floating Rate Income Fund II (FCT) Historical Stock Data
10.55 ↑0.03 (0.29%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, FCT is down -0.03% a day on average. There have been 16 days where First Trust Senior Floating Rate Income Fund II closed green and 14 days where FCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 10.54 | 10.55 | ↑$0.01 (0.09%) | 10.51 | 10.57 | 56.93K |
| 2024-05-16 | 10.58 | 10.52 | ↓$0.06 (-0.57%) | 10.49 | 10.58 | 98.40K |
| 2024-05-15 | 10.50 | 10.55 | ↑$0.05 (0.48%) | 10.46 | 10.58 | 177.24K |
| 2024-05-14 | 10.43 | 10.44 | ↑$0.01 (0.10%) | 10.40 | 10.44 | 53.93K |
| 2024-05-13 | 10.45 | 10.44 | ↓$0.01 (-0.14%) | 10.42 | 10.45 | 27.37K |
| 2024-05-10 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.39 | 10.46 | 81.34K |
| 2024-05-09 | 10.44 | 10.42 | ↓$0.02 (-0.19%) | 10.39 | 10.44 | 77.19K |
| 2024-05-08 | 10.46 | 10.41 | ↓$0.05 (-0.48%) | 10.41 | 10.48 | 90.83K |
| 2024-05-07 | 10.34 | 10.42 | ↑$0.08 (0.77%) | 10.31 | 10.45 | 250.69K |
| 2024-05-06 | 10.34 | 10.33 | ↓$0.01 (-0.10%) | 10.25 | 10.34 | 110.85K |
| 2024-05-03 | 10.31 | 10.29 | ↓$0.02 (-0.19%) | 10.23 | 10.33 | 98.65K |
| 2024-05-02 | 10.24 | 10.31 | ↑$0.07 (0.68%) | 10.17 | 10.33 | 126.38K |
| 2024-05-01 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.18 | 10.31 | 137.17K |
| 2024-04-30 | 10.31 | 10.33 | ↑$0.02 (0.19%) | 10.28 | 10.35 | 89.58K |
| 2024-04-29 | 10.33 | 10.35 | ↑$0.02 (0.19%) | 10.24 | 10.35 | 101.59K |
| 2024-04-26 | 10.31 | 10.33 | ↑$0.02 (0.19%) | 10.30 | 10.35 | 63.31K |
| 2024-04-25 | 10.34 | 10.32 | ↓$0.02 (-0.19%) | 10.26 | 10.34 | 112.62K |
| 2024-04-24 | 10.38 | 10.36 | ↓$0.02 (-0.19%) | 10.29 | 10.40 | 146.82K |
| 2024-04-23 | 10.29 | 10.36 | ↑$0.07 (0.68%) | 10.26 | 10.38 | 65.24K |
| 2024-04-22 | 10.26 | 10.27 | ↑$0.01 (0.10%) | 10.25 | 10.33 | 80.87K |
| 2024-04-19 | 10.26 | 10.20 | ↓$0.06 (-0.58%) | 10.20 | 10.28 | 65.31K |
| 2024-04-18 | 10.29 | 10.23 | ↓$0.06 (-0.58%) | 10.22 | 10.29 | 51.45K |
| 2024-04-17 | 10.23 | 10.25 | ↑$0.02 (0.20%) | 10.23 | 10.31 | 148.31K |
| 2024-04-16 | 10.11 | 10.20 | ↑$0.09 (0.89%) | 10.03 | 10.20 | 115.19K |
| 2024-04-15 | 10.22 | 10.08 | ↓$0.14 (-1.37%) | 10.06 | 10.25 | 157.97K |
| 2024-04-12 | 10.28 | 10.18 | ↓$0.10 (-0.97%) | 10.17 | 10.31 | 98.90K |
| 2024-04-11 | 10.27 | 10.30 | ↑$0.03 (0.29%) | 10.25 | 10.32 | 160.92K |
| 2024-04-10 | 10.21 | 10.22 | ↑$0.01 (0.10%) | 10.15 | 10.29 | 242.07K |
| 2024-04-09 | 10.26 | 10.23 | ↓$0.03 (-0.29%) | 10.22 | 10.28 | 136.27K |
| 2024-04-08 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.19 | 10.25 | 134.74K |
Create an account or log in to view more rows.
$FCT holding and buying these dips is so easy.
$FCT we back boys
$FCT to the moon!!! lfG
$FCT added
$FCT COME ON!!! Ugh!
$FCT adding next Friday
$FCT Exciting times ahead people.
$FCT I would not be a bear now
$FCT let’s go down baby 😉
$FCT cup and handle!