First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
10.11
+0.02 (0.20%)
Jun 27, 2025, 4:00 PM - Market closed
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.09 | 10.13 | 10.05 | 10.11 | 10.11 | 0.20% | 93,017 |
| Jun 26, 2025 | 10.10 | 10.12 | 10.06 | 10.09 | 10.09 | 0.30% | 86,624 |
| Jun 25, 2025 | 10.07 | 10.11 | 10.04 | 10.06 | 10.06 | - | 90,416 |
| Jun 24, 2025 | 10.00 | 10.06 | 9.98 | 10.06 | 10.06 | 0.90% | 114,577 |
| Jun 23, 2025 | 9.93 | 10.00 | 9.93 | 9.97 | 9.97 | 0.40% | 145,468 |
| Jun 20, 2025 | 9.92 | 9.94 | 9.90 | 9.93 | 9.93 | 0.30% | 95,570 |
| Jun 18, 2025 | 9.90 | 9.91 | 9.88 | 9.90 | 9.90 | -0.10% | 122,581 |
| Jun 17, 2025 | 9.88 | 9.93 | 9.83 | 9.91 | 9.91 | 0.51% | 176,833 |
| Jun 16, 2025 | 9.90 | 9.91 | 9.85 | 9.86 | 9.86 | -0.20% | 110,348 |
| Jun 13, 2025 | 9.88 | 9.88 | 9.82 | 9.88 | 9.88 | - | 98,240 |
| Jun 12, 2025 | 9.86 | 9.90 | 9.85 | 9.88 | 9.88 | 0.30% | 56,315 |
| Jun 11, 2025 | 9.88 | 9.91 | 9.82 | 9.85 | 9.85 | - | 119,446 |
| Jun 10, 2025 | 9.85 | 9.88 | 9.84 | 9.85 | 9.85 | - | 95,626 |
| Jun 9, 2025 | 9.80 | 9.93 | 9.80 | 9.85 | 9.85 | 0.20% | 160,525 |
| Jun 6, 2025 | 9.83 | 9.86 | 9.80 | 9.83 | 9.83 | 0.20% | 133,177 |
| Jun 5, 2025 | 9.81 | 9.84 | 9.79 | 9.81 | 9.81 | 0.05% | 106,215 |
| Jun 4, 2025 | 9.83 | 9.84 | 9.76 | 9.81 | 9.81 | -0.25% | 87,029 |
| Jun 3, 2025 | 9.81 | 9.85 | 9.80 | 9.83 | 9.83 | -0.10% | 125,116 |
| Jun 2, 2025 | 9.80 | 9.85 | 9.79 | 9.84 | 9.84 | -0.71% | 126,480 |
| May 30, 2025 | 9.90 | 9.93 | 9.89 | 9.91 | 9.81 | - | 103,939 |
| May 29, 2025 | 9.90 | 9.92 | 9.84 | 9.91 | 9.81 | 0.10% | 94,097 |
| May 28, 2025 | 9.90 | 9.94 | 9.85 | 9.90 | 9.80 | - | 102,255 |
| May 27, 2025 | 9.90 | 9.94 | 9.86 | 9.90 | 9.80 | 0.41% | 161,822 |
| May 23, 2025 | 9.78 | 9.88 | 9.78 | 9.86 | 9.76 | 0.20% | 85,515 |
| May 22, 2025 | 9.82 | 9.89 | 9.81 | 9.84 | 9.74 | -0.20% | 103,385 |
| May 21, 2025 | 9.88 | 9.89 | 9.80 | 9.86 | 9.76 | -0.40% | 150,381 |
| May 20, 2025 | 9.91 | 9.97 | 9.88 | 9.90 | 9.80 | - | 73,819 |
| May 19, 2025 | 9.91 | 9.93 | 9.85 | 9.90 | 9.80 | -0.30% | 73,296 |
| May 16, 2025 | 9.91 | 9.96 | 9.90 | 9.93 | 9.83 | 0.10% | 92,133 |
| May 15, 2025 | 9.97 | 9.99 | 9.91 | 9.92 | 9.82 | -0.30% | 123,466 |
| May 14, 2025 | 9.93 | 9.95 | 9.91 | 9.95 | 9.85 | - | 175,033 |
| May 13, 2025 | 9.92 | 9.97 | 9.88 | 9.95 | 9.85 | 0.61% | 135,250 |
| May 12, 2025 | 9.92 | 9.97 | 9.87 | 9.89 | 9.79 | 0.30% | 112,057 |
| May 9, 2025 | 9.86 | 9.92 | 9.84 | 9.86 | 9.76 | - | 84,297 |
| May 8, 2025 | 9.86 | 9.92 | 9.84 | 9.86 | 9.76 | - | 57,621 |
| May 7, 2025 | 9.86 | 9.89 | 9.82 | 9.86 | 9.76 | 0.20% | 50,858 |
| May 6, 2025 | 9.86 | 9.90 | 9.81 | 9.84 | 9.74 | -0.51% | 61,825 |
| May 5, 2025 | 9.91 | 9.94 | 9.88 | 9.89 | 9.79 | - | 63,523 |
| May 2, 2025 | 9.89 | 9.94 | 9.89 | 9.89 | 9.79 | 0.41% | 52,355 |
| May 1, 2025 | 9.86 | 9.95 | 9.84 | 9.85 | 9.75 | -0.91% | 82,092 |
| Apr 30, 2025 | 9.84 | 9.98 | 9.81 | 9.94 | 9.75 | 1.02% | 128,055 |
| Apr 29, 2025 | 9.83 | 9.85 | 9.81 | 9.84 | 9.65 | 0.20% | 82,937 |
| Apr 28, 2025 | 9.80 | 9.90 | 9.78 | 9.82 | 9.63 | - | 59,707 |
| Apr 25, 2025 | 9.82 | 9.92 | 9.79 | 9.82 | 9.63 | 0.31% | 62,694 |
| Apr 24, 2025 | 9.80 | 9.82 | 9.78 | 9.79 | 9.60 | 0.51% | 52,869 |
| Apr 23, 2025 | 9.85 | 9.87 | 9.71 | 9.74 | 9.55 | 0.41% | 161,394 |
| Apr 22, 2025 | 9.69 | 9.75 | 9.62 | 9.70 | 9.51 | 0.83% | 61,471 |
| Apr 21, 2025 | 9.71 | 9.84 | 9.62 | 9.62 | 9.43 | -1.54% | 93,612 |
| Apr 17, 2025 | 9.75 | 9.88 | 9.74 | 9.77 | 9.58 | 0.31% | 45,028 |
| Apr 16, 2025 | 9.79 | 9.92 | 9.72 | 9.74 | 9.55 | -1.22% | 70,230 |