First Trust Senior Floating Rate II

FCT
🏛️ usa →
10.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.78 12.10 11.78 12.06 0.5M
2021-12-30 11.79 11.86 11.79 11.80 0.1M
2021-12-29 11.81 11.85 11.78 11.78 0.1M
2021-12-28 11.86 11.86 11.79 11.81 0.1M
2021-12-27 11.81 11.89 11.81 11.81 0.2M
2021-12-23 11.77 11.87 11.77 11.80 0.2M
2021-12-22 11.74 11.84 11.73 11.79 0.1M
2021-12-21 11.74 11.83 11.66 11.74 0.2M
2021-12-20 11.75 11.76 11.68 11.70 0.1M
2021-12-17 11.76 11.77 11.71 11.75 0.1M
2021-12-16 11.78 11.78 11.73 11.75 0.1M
2021-12-15 11.81 11.82 11.69 11.76 0.1M
2021-12-14 11.75 11.82 11.74 11.77 0.1M
2021-12-13 11.85 11.85 11.76 11.78 0.1M
2021-12-10 11.84 11.87 11.78 11.80 0.1M
2021-12-09 11.77 11.81 11.75 11.81 0.1M
2021-12-08 11.76 11.84 11.76 11.76 0.1M
2021-12-07 11.70 11.82 11.70 11.80 0.1M
2021-12-06 11.75 11.77 11.66 11.70 0.1M
2021-12-03 11.84 11.97 11.77 11.79 0.1M
2021-12-02 11.87 11.90 11.84 11.87 0.1M
2021-12-01 11.99 11.99 11.90 11.90 0.1M
2021-11-30 12.06 12.06 11.93 12.04 0.1M
2021-11-29 12.14 12.18 12.01 12.05 0.1M
2021-11-26 12.16 12.17 12.09 12.14 0.0M
2021-11-24 12.09 12.22 12.09 12.20 0.1M
2021-11-23 12.08 12.12 12.06 12.12 0.1M
2021-11-22 12.07 12.09 12.04 12.04 0.1M
2021-11-19 12.13 12.15 12.07 12.07 0.0M
2021-11-18 12.12 12.14 12.10 12.11 0.0M
2021-11-17 12.13 12.16 12.08 12.12 0.1M
2021-11-16 12.10 12.15 12.06 12.13 0.1M
2021-11-15 12.12 12.16 12.09 12.11 0.1M
2021-11-12 12.12 12.12 12.08 12.10 0.1M
2021-11-11 12.10 12.17 12.09 12.11 0.0M
2021-11-10 12.14 12.18 12.10 12.10 0.1M
2021-11-09 12.17 12.18 12.13 12.13 0.1M
2021-11-08 12.17 12.21 12.15 12.18 0.1M
2021-11-05 12.18 12.21 12.18 12.19 0.1M
2021-11-04 12.17 12.20 12.17 12.19 0.1M
2021-11-03 12.16 12.19 12.14 12.17 0.1M
2021-11-02 12.16 12.19 12.14 12.18 0.1M
2021-11-01 12.12 12.19 12.10 12.17 0.1M
2021-10-29 12.21 12.23 12.19 12.19 0.1M
2021-10-28 12.24 12.24 12.20 12.23 0.1M
2021-10-27 12.23 12.25 12.21 12.24 0.1M
2021-10-26 12.23 12.25 12.12 12.21 0.1M
2021-10-25 12.15 12.26 12.15 12.20 0.1M
2021-10-22 12.10 12.19 12.09 12.18 0.1M
2021-10-21 12.09 12.11 12.06 12.06 0.1M
2021-10-20 12.12 12.12 12.07 12.07 0.1M
2021-10-19 12.13 12.16 12.09 12.10 0.1M
2021-10-18 12.02 12.17 12.02 12.15 0.2M
2021-10-15 12.16 12.17 12.04 12.06 0.1M
2021-10-14 12.12 12.14 12.10 12.14 0.1M
2021-10-13 12.08 12.12 12.03 12.10 0.2M
2021-10-12 12.13 12.15 12.05 12.08 0.1M
2021-10-11 12.10 12.13 12.05 12.13 0.0M
2021-10-08 12.13 12.15 12.05 12.08 0.0M
2021-10-07 12.14 12.15 12.05 12.10 0.1M
2021-10-06 12.02 12.12 12.02 12.10 0.1M
2021-10-05 12.00 12.10 12.00 12.06 0.1M
2021-10-04 12.10 12.12 11.98 12.02 0.1M
2021-10-01 12.17 12.20 12.11 12.12 0.1M
2021-09-30 12.22 12.27 12.21 12.24 0.1M
2021-09-29 12.11 12.27 12.09 12.24 0.1M
2021-09-28 12.11 12.23 12.05 12.11 0.2M
2021-09-27 12.13 12.17 12.05 12.11 0.1M
2021-09-24 12.07 12.14 12.06 12.09 0.1M
2021-09-23 12.04 12.20 12.04 12.07 0.2M
2021-09-22 12.01 12.19 11.86 12.11 0.3M
2021-09-21 12.37 12.39 11.95 11.95 0.3M
2021-09-20 12.59 12.61 12.39 12.39 0.2M
2021-09-17 12.63 12.68 12.58 12.62 0.2M
2021-09-16 12.68 12.69 12.60 12.62 0.0M
2021-09-15 12.66 12.71 12.64 12.67 0.1M
2021-09-14 12.62 12.70 12.58 12.61 0.1M
2021-09-13 12.55 12.60 12.53 12.60 0.0M
2021-09-10 12.54 12.56 12.51 12.51 0.0M
2021-09-09 12.51 12.54 12.46 12.52 0.0M
2021-09-08 12.45 12.52 12.45 12.51 0.1M
2021-09-07 12.45 12.50 12.43 12.44 0.1M
2021-09-03 12.43 12.46 12.38 12.46 0.1M
2021-09-02 12.57 12.57 12.45 12.45 0.1M
2021-09-01 12.60 12.61 12.53 12.57 0.1M
2021-08-31 12.52 12.67 12.48 12.65 0.2M
2021-08-30 12.49 12.54 12.43 12.53 0.1M
2021-08-27 12.45 12.49 12.44 12.46 0.1M
2021-08-26 12.48 12.49 12.43 12.47 0.1M
2021-08-25 12.40 12.48 12.38 12.47 0.1M
2021-08-24 12.36 12.40 12.35 12.39 0.1M
2021-08-23 12.36 12.41 12.33 12.34 0.1M
2021-08-20 12.30 12.35 12.28 12.33 0.0M
2021-08-19 12.24 12.33 12.18 12.30 0.1M
2021-08-18 12.23 12.28 12.21 12.28 0.1M
2021-08-17 12.24 12.25 12.16 12.25 0.2M
2021-08-16 12.26 12.28 12.25 12.27 0.1M
2021-08-13 12.23 12.25 12.21 12.23 0.0M
2021-08-12 12.31 12.31 12.19 12.24 0.2M
2021-08-11 12.20 12.30 12.19 12.29 0.1M
2021-08-10 12.17 12.21 12.16 12.18 0.1M
2021-08-09 12.15 12.20 12.15 12.20 0.1M
2021-08-06 12.11 12.21 12.11 12.17 0.1M
2021-08-05 12.19 12.19 12.09 12.12 0.2M
2021-08-04 12.18 12.19 12.15 12.15 0.1M
2021-08-03 12.26 12.27 12.16 12.19 0.2M
2021-08-02 12.32 12.32 12.26 12.27 0.1M
2021-07-30 12.40 12.43 12.35 12.39 0.1M
2021-07-29 12.37 12.42 12.37 12.41 0.0M
2021-07-28 12.38 12.41 12.36 12.40 0.1M
2021-07-27 12.33 12.38 12.32 12.36 0.1M
2021-07-26 12.42 12.52 12.25 12.35 0.2M
2021-07-23 12.37 12.48 12.36 12.48 0.0M
2021-07-22 12.45 12.46 12.36 12.36 0.1M
2021-07-21 12.46 12.46 12.39 12.45 0.0M
2021-07-20 12.38 12.41 12.35 12.40 0.0M
2021-07-19 12.45 12.51 12.35 12.35 0.1M
2021-07-16 12.56 12.56 12.45 12.51 0.1M
2021-07-15 12.65 12.67 12.55 12.56 0.1M
2021-07-14 12.64 12.67 12.61 12.65 0.1M
2021-07-13 12.62 12.68 12.58 12.64 0.1M
2021-07-12 12.61 12.67 12.55 12.65 0.1M
2021-07-09 12.47 12.57 12.45 12.57 0.1M
2021-07-08 12.49 12.51 12.42 12.47 0.1M
2021-07-07 12.55 12.58 12.48 12.51 0.1M
2021-07-06 12.59 12.59 12.55 12.57 0.1M
2021-07-02 12.59 12.62 12.58 12.61 0.1M
2021-07-01 12.60 12.64 12.59 12.60 0.1M
2021-06-30 12.77 12.80 12.68 12.70 0.1M
2021-06-29 12.77 12.83 12.67 12.74 0.1M
2021-06-28 12.66 12.78 12.60 12.78 0.1M
2021-06-25 12.56 12.64 12.54 12.64 0.1M
2021-06-24 12.55 12.55 12.50 12.54 0.2M
2021-06-23 12.51 12.73 12.50 12.52 0.2M
2021-06-22 12.62 12.63 12.45 12.49 0.3M
2021-06-21 12.77 12.77 12.73 12.75 0.1M
2021-06-18 12.66 12.77 12.57 12.73 0.2M
2021-06-17 12.56 12.84 12.52 12.66 0.7M
2021-06-16 12.50 12.61 12.50 12.55 0.1M
2021-06-15 12.54 12.54 12.50 12.50 0.1M
2021-06-14 12.47 12.51 12.45 12.51 0.1M
2021-06-11 12.41 12.47 12.40 12.46 0.1M
2021-06-10 12.45 12.52 12.37 12.41 0.1M
2021-06-09 12.50 12.53 12.42 12.45 0.1M
2021-06-08 12.53 12.54 12.47 12.50 0.1M
2021-06-07 12.53 12.54 12.49 12.52 0.2M
2021-06-04 12.50 12.56 12.48 12.50 0.1M
2021-06-03 12.52 12.57 12.49 12.50 0.2M
2021-06-02 12.49 12.57 12.49 12.57 0.1M
2021-06-01 12.51 12.53 12.48 12.49 0.1M
2021-05-28 12.67 12.72 12.59 12.60 0.3M
2021-05-27 12.63 12.68 12.61 12.62 0.2M
2021-05-26 12.71 12.71 12.60 12.62 0.2M
2021-05-25 12.55 12.71 12.54 12.71 0.2M
2021-05-24 12.57 12.65 12.54 12.54 0.1M
2021-05-21 12.53 12.56 12.52 12.53 0.2M
2021-05-20 12.43 12.55 12.38 12.53 0.1M
2021-05-19 12.41 12.53 12.40 12.42 0.2M
2021-05-18 12.46 12.46 12.37 12.44 0.1M
2021-05-17 12.37 12.46 12.35 12.44 0.1M
2021-05-14 12.36 12.38 12.31 12.35 0.1M
2021-05-13 12.32 12.40 12.31 12.35 0.1M
2021-05-12 12.29 12.38 12.27 12.27 0.2M
2021-05-11 12.28 12.31 12.21 12.31 0.1M
2021-05-10 12.37 12.38 12.27 12.28 0.1M
2021-05-07 12.39 12.41 12.31 12.37 0.1M
2021-05-06 12.29 12.42 12.25 12.42 0.2M
2021-05-05 12.27 12.31 12.25 12.28 0.1M
2021-05-04 12.25 12.29 12.22 12.29 0.2M
2021-05-03 12.24 12.31 12.24 12.27 0.1M
2021-04-30 12.29 12.33 12.25 12.33 0.2M
2021-04-29 12.28 12.33 12.21 12.31 0.3M
2021-04-28 12.19 12.28 12.19 12.23 0.1M
2021-04-27 12.16 12.24 12.13 12.20 0.2M
2021-04-26 12.13 12.17 12.11 12.15 0.1M
2021-04-23 12.07 12.15 12.07 12.13 0.1M
2021-04-22 12.11 12.13 12.05 12.07 0.2M
2021-04-21 12.19 12.21 12.08 12.10 0.2M
2021-04-20 12.27 12.27 12.14 12.16 0.2M
2021-04-19 12.23 12.36 12.18 12.24 0.2M
2021-04-16 12.27 12.34 12.23 12.25 0.1M
2021-04-15 12.38 12.42 12.24 12.30 0.2M
2021-04-14 12.30 12.41 12.30 12.34 0.2M
2021-04-13 12.24 12.32 12.21 12.31 0.1M
2021-04-12 12.21 12.29 12.21 12.23 0.1M
2021-04-09 12.27 12.28 12.21 12.22 0.1M
2021-04-08 12.32 12.33 12.21 12.23 0.1M
2021-04-07 12.14 12.33 12.12 12.30 0.2M
2021-04-06 12.08 12.14 12.08 12.11 0.1M
2021-04-05 12.25 12.25 12.05 12.08 0.2M
2021-04-01 12.18 12.27 12.17 12.25 0.1M
2021-03-31 12.31 12.37 12.26 12.26 0.3M
2021-03-30 12.31 12.40 12.29 12.34 0.2M
2021-03-29 12.26 12.35 12.26 12.30 0.1M
2021-03-26 12.23 12.33 12.23 12.29 0.1M
2021-03-25 12.08 12.31 12.08 12.23 0.2M
2021-03-24 12.21 12.21 12.06 12.13 0.2M
2021-03-23 12.27 12.28 12.17 12.17 0.2M
2021-03-22 12.30 12.41 12.23 12.29 0.3M
2021-03-19 12.26 12.34 12.24 12.27 0.1M
2021-03-18 12.25 12.50 12.25 12.28 0.4M
2021-03-17 12.19 12.35 12.19 12.29 0.1M
2021-03-16 12.20 12.31 12.19 12.24 0.1M
2021-03-15 12.09 12.24 12.07 12.17 0.3M
2021-03-12 11.90 12.06 11.90 12.05 0.1M
2021-03-11 12.09 12.19 11.86 11.92 0.3M
2021-03-10 12.08 12.13 12.05 12.06 0.1M
2021-03-09 12.09 12.16 12.05 12.08 0.1M
2021-03-08 11.91 12.10 11.91 12.06 0.2M
2021-03-05 11.86 11.96 11.75 11.92 0.2M
2021-03-04 12.08 12.14 11.83 11.86 0.2M
2021-03-03 12.21 12.22 12.11 12.13 0.1M
2021-03-02 12.01 12.21 12.01 12.21 0.2M
2021-03-01 12.14 12.23 12.07 12.07 0.2M
2021-02-26 12.11 12.29 12.11 12.22 0.2M
2021-02-25 12.21 12.27 12.07 12.10 0.2M
2021-02-24 12.03 12.26 11.99 12.23 0.2M
2021-02-23 12.03 12.06 11.92 12.00 0.2M
2021-02-22 11.95 12.05 11.93 12.03 0.2M
2021-02-19 11.91 11.97 11.88 11.96 0.3M
2021-02-18 11.90 11.99 11.90 11.91 0.2M
2021-02-17 11.87 11.96 11.83 11.87 0.1M
2021-02-16 11.94 11.96 11.78 11.87 0.6M
2021-02-12 11.92 11.95 11.90 11.91 0.2M
2021-02-11 11.95 11.97 11.91 11.92 0.1M
2021-02-10 11.97 11.97 11.89 11.94 0.1M
2021-02-09 11.86 11.91 11.83 11.90 0.1M
2021-02-08 11.89 11.89 11.81 11.81 0.2M
2021-02-05 11.77 11.88 11.73 11.84 0.2M
2021-02-04 11.70 11.78 11.69 11.77 0.1M
2021-02-03 11.64 11.76 11.63 11.72 0.1M
2021-02-02 11.64 11.67 11.62 11.64 0.2M
2021-02-01 11.61 11.70 11.58 11.62 0.2M
2021-01-29 11.73 11.75 11.68 11.71 0.2M
2021-01-28 11.74 11.79 11.70 11.76 0.1M
2021-01-27 11.75 11.77 11.72 11.73 0.1M
2021-01-26 11.80 11.80 11.77 11.80 0.1M
2021-01-25 11.72 11.82 11.72 11.80 0.1M
2021-01-22 11.75 11.77 11.68 11.68 0.1M
2021-01-21 11.78 11.78 11.71 11.74 0.2M
2021-01-20 11.78 11.78 11.72 11.74 0.2M
2021-01-19 11.71 11.74 11.71 11.74 0.1M
2021-01-15 11.70 11.80 11.66 11.68 0.1M
2021-01-14 11.60 11.72 11.60 11.70 0.1M
2021-01-13 11.62 11.65 11.57 11.59 0.1M
2021-01-12 11.56 11.60 11.54 11.60 0.1M
2021-01-11 11.54 11.60 11.52 11.56 0.2M
2021-01-08 11.52 11.56 11.51 11.55 0.2M
2021-01-07 11.52 11.53 11.46 11.53 0.1M
2021-01-06 11.51 11.52 11.46 11.48 0.2M
2021-01-05 11.49 11.56 11.45 11.48 0.1M
2021-01-04 11.51 11.55 11.37 11.48 0.1M