First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
9.91
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.90 | 9.93 | 9.89 | 9.91 | 9.91 | - | 103,939 |
| May 29, 2025 | 9.90 | 9.92 | 9.84 | 9.91 | 9.91 | 0.10% | 94,097 |
| May 28, 2025 | 9.90 | 9.94 | 9.85 | 9.90 | 9.90 | - | 102,255 |
| May 27, 2025 | 9.90 | 9.94 | 9.86 | 9.90 | 9.90 | 0.41% | 161,822 |
| May 23, 2025 | 9.78 | 9.88 | 9.78 | 9.86 | 9.86 | 0.20% | 85,515 |
| May 22, 2025 | 9.82 | 9.89 | 9.81 | 9.84 | 9.84 | -0.20% | 103,385 |
| May 21, 2025 | 9.88 | 9.89 | 9.80 | 9.86 | 9.86 | -0.40% | 150,381 |
| May 20, 2025 | 9.91 | 9.97 | 9.88 | 9.90 | 9.90 | - | 73,819 |
| May 19, 2025 | 9.91 | 9.93 | 9.85 | 9.90 | 9.90 | -0.30% | 73,296 |
| May 16, 2025 | 9.91 | 9.96 | 9.90 | 9.93 | 9.93 | 0.10% | 92,133 |
| May 15, 2025 | 9.97 | 9.99 | 9.91 | 9.92 | 9.92 | -0.30% | 123,466 |
| May 14, 2025 | 9.93 | 9.95 | 9.91 | 9.95 | 9.95 | - | 175,033 |
| May 13, 2025 | 9.92 | 9.97 | 9.88 | 9.95 | 9.95 | 0.61% | 135,250 |
| May 12, 2025 | 9.92 | 9.97 | 9.87 | 9.89 | 9.89 | 0.30% | 112,057 |
| May 9, 2025 | 9.86 | 9.92 | 9.84 | 9.86 | 9.86 | - | 84,297 |
| May 8, 2025 | 9.86 | 9.92 | 9.84 | 9.86 | 9.86 | - | 57,621 |
| May 7, 2025 | 9.86 | 9.89 | 9.82 | 9.86 | 9.86 | 0.20% | 50,858 |
| May 6, 2025 | 9.86 | 9.90 | 9.81 | 9.84 | 9.84 | -0.51% | 61,825 |
| May 5, 2025 | 9.91 | 9.94 | 9.88 | 9.89 | 9.89 | - | 63,523 |
| May 2, 2025 | 9.89 | 9.94 | 9.89 | 9.89 | 9.89 | 0.41% | 52,355 |
| May 1, 2025 | 9.86 | 9.95 | 9.84 | 9.85 | 9.85 | -0.91% | 82,092 |
| Apr 30, 2025 | 9.84 | 9.98 | 9.81 | 9.94 | 9.84 | 1.02% | 128,055 |
| Apr 29, 2025 | 9.83 | 9.85 | 9.81 | 9.84 | 9.74 | 0.20% | 82,937 |
| Apr 28, 2025 | 9.80 | 9.90 | 9.78 | 9.82 | 9.72 | - | 59,707 |
| Apr 25, 2025 | 9.82 | 9.92 | 9.79 | 9.82 | 9.72 | 0.31% | 62,694 |
| Apr 24, 2025 | 9.80 | 9.82 | 9.78 | 9.79 | 9.70 | 0.51% | 52,869 |
| Apr 23, 2025 | 9.85 | 9.87 | 9.71 | 9.74 | 9.65 | 0.41% | 161,394 |
| Apr 22, 2025 | 9.69 | 9.75 | 9.62 | 9.70 | 9.61 | 0.83% | 61,471 |
| Apr 21, 2025 | 9.71 | 9.84 | 9.62 | 9.62 | 9.53 | -1.54% | 93,612 |
| Apr 17, 2025 | 9.75 | 9.88 | 9.74 | 9.77 | 9.68 | 0.31% | 45,028 |
| Apr 16, 2025 | 9.79 | 9.92 | 9.72 | 9.74 | 9.65 | -1.22% | 70,230 |
| Apr 15, 2025 | 9.80 | 9.89 | 9.78 | 9.86 | 9.76 | 1.34% | 97,307 |
| Apr 14, 2025 | 9.88 | 9.90 | 9.65 | 9.73 | 9.64 | -0.51% | 111,643 |
| Apr 11, 2025 | 9.61 | 9.80 | 9.47 | 9.78 | 9.69 | 1.56% | 143,175 |
| Apr 10, 2025 | 9.84 | 9.88 | 9.46 | 9.63 | 9.54 | -2.03% | 187,469 |
| Apr 9, 2025 | 9.33 | 10.10 | 9.25 | 9.83 | 9.73 | 5.13% | 163,514 |
| Apr 8, 2025 | 9.25 | 9.70 | 9.25 | 9.35 | 9.26 | 2.97% | 248,476 |
| Apr 7, 2025 | 9.05 | 9.24 | 8.61 | 9.08 | 8.99 | -2.78% | 330,145 |
| Apr 4, 2025 | 9.85 | 9.89 | 9.31 | 9.34 | 9.25 | -5.75% | 273,284 |
| Apr 3, 2025 | 9.99 | 9.99 | 9.89 | 9.91 | 9.81 | -1.10% | 91,419 |
| Apr 2, 2025 | 10.06 | 10.06 | 10.00 | 10.02 | 9.92 | -0.50% | 125,288 |
| Apr 1, 2025 | 10.07 | 10.07 | 10.01 | 10.07 | 9.97 | -0.69% | 98,407 |
| Mar 31, 2025 | 10.17 | 10.21 | 10.12 | 10.14 | 9.95 | -0.20% | 154,105 |
| Mar 28, 2025 | 10.15 | 10.24 | 10.15 | 10.16 | 9.97 | -0.12% | 133,665 |
| Mar 27, 2025 | 10.21 | 10.26 | 10.13 | 10.17 | 9.98 | -0.37% | 197,340 |
| Mar 26, 2025 | 10.24 | 10.27 | 10.21 | 10.21 | 10.01 | -0.49% | 71,164 |
| Mar 25, 2025 | 10.25 | 10.30 | 10.24 | 10.26 | 10.06 | 0.20% | 66,712 |
| Mar 24, 2025 | 10.25 | 10.25 | 10.15 | 10.24 | 10.04 | 0.59% | 122,797 |
| Mar 21, 2025 | 10.20 | 10.24 | 10.16 | 10.18 | 9.99 | -0.20% | 83,302 |
| Mar 20, 2025 | 10.18 | 10.22 | 10.15 | 10.20 | 10.00 | - | 69,509 |