First Trust Senior Floating Rate Income Fund II (FCT)
10.22
+0.02
(+0.20%)
USD |
NYSE |
Nov 05, 11:20
FCT Price: 10.22 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 10.29 | 10.30 | 10.16 | 10.20 | 107204.0 |
Nov 01, 2024 | 10.33 | 10.34 | 10.26 | 10.31 | 71834.00 |
Oct 31, 2024 | 10.36 | 10.40 | 10.32 | 10.37 | 127287.0 |
Oct 30, 2024 | 10.35 | 10.43 | 10.32 | 10.42 | 76112.00 |
Oct 29, 2024 | 10.33 | 10.38 | 10.30 | 10.32 | 78869.00 |
Oct 28, 2024 | 10.40 | 10.40 | 10.32 | 10.33 | 95907.00 |
Oct 25, 2024 | 10.27 | 10.38 | 10.26 | 10.37 | 112806.0 |
Oct 24, 2024 | 10.29 | 10.37 | 10.20 | 10.20 | 231848.0 |
Oct 23, 2024 | 10.35 | 10.36 | 10.27 | 10.30 | 81112.00 |
Oct 22, 2024 | 10.31 | 10.37 | 10.27 | 10.35 | 72459.00 |
Oct 21, 2024 | 10.37 | 10.38 | 10.29 | 10.34 | 85059.00 |
Oct 18, 2024 | 10.37 | 10.40 | 10.35 | 10.35 | 79781.00 |
Oct 17, 2024 | 10.39 | 10.39 | 10.35 | 10.38 | 87676.00 |
Oct 16, 2024 | 10.40 | 10.40 | 10.35 | 10.36 | 58261.00 |
Oct 15, 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 108417.0 |
Oct 14, 2024 | 10.41 | 10.41 | 10.36 | 10.38 | 71059.00 |
Oct 11, 2024 | 10.44 | 10.45 | 10.32 | 10.36 | 94855.00 |
Oct 10, 2024 | 10.43 | 10.43 | 10.41 | 10.42 | 53800.00 |
Oct 09, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 71957.00 |
Oct 08, 2024 | 10.42 | 10.42 | 10.36 | 10.39 | 96754.00 |
Oct 07, 2024 | 10.33 | 10.44 | 10.33 | 10.36 | 59440.00 |
Oct 04, 2024 | 10.40 | 10.40 | 10.27 | 10.30 | 95576.00 |
Oct 03, 2024 | 10.29 | 10.34 | 10.25 | 10.33 | 106953.0 |
Oct 02, 2024 | 10.25 | 10.29 | 10.23 | 10.29 | 133836.0 |
Oct 01, 2024 | 10.23 | 10.30 | 10.18 | 10.26 | 149670.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.58
Minimum
Mar 23 2020
12.98
Maximum
Apr 20 2022
10.90
Average
10.48
Median
Aug 22 2022