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
2023-12-29 9.87 10.09 9.87 10.09 0.2M
2023-12-28 9.84 9.91 9.83 9.91 0.1M
2023-12-27 9.90 9.92 9.84 9.84 0.1M
2023-12-26 9.84 9.91 9.84 9.90 0.1M
2023-12-22 9.84 9.88 9.80 9.86 0.1M
2023-12-21 9.83 9.87 9.79 9.81 0.1M
2023-12-20 9.88 9.92 9.79 9.80 0.2M
2023-12-19 9.87 9.96 9.87 9.90 0.1M
2023-12-18 9.94 9.99 9.88 9.90 0.2M
2023-12-15 10.06 10.06 9.88 9.98 0.1M
2023-12-14 9.87 10.02 9.87 10.02 0.1M
2023-12-13 9.80 9.90 9.80 9.87 0.1M
2023-12-12 9.78 9.86 9.77 9.82 0.1M
2023-12-11 9.79 9.83 9.77 9.81 0.1M
2023-12-08 9.74 9.84 9.74 9.81 0.1M
2023-12-07 9.73 9.84 9.71 9.77 0.1M
2023-12-06 9.77 9.81 9.71 9.75 0.1M
2023-12-05 9.74 9.77 9.70 9.76 0.1M
2023-12-04 9.78 9.81 9.72 9.73 0.1M
2023-12-01 9.68 9.87 9.64 9.82 0.2M
2023-11-30 9.80 9.82 9.69 9.78 0.2M
2023-11-29 9.87 9.89 9.82 9.82 0.2M
2023-11-28 9.86 9.94 9.86 9.88 0.1M
2023-11-27 9.96 10.01 9.93 9.93 0.1M
2023-11-24 10.00 10.01 9.97 9.99 0.0M
2023-11-22 9.96 10.04 9.95 10.00 0.1M
2023-11-21 9.96 10.00 9.95 9.99 0.1M
2023-11-20 10.05 10.07 10.01 10.02 0.0M
2023-11-17 10.02 10.08 9.99 10.07 0.1M
2023-11-16 9.95 10.06 9.92 10.02 0.1M
2023-11-15 10.02 10.03 9.92 9.99 0.1M
2023-11-14 9.93 10.00 9.93 9.98 0.1M
2023-11-13 9.89 9.91 9.84 9.91 0.0M
2023-11-10 9.80 9.88 9.80 9.87 0.0M
2023-11-09 9.83 9.88 9.80 9.80 0.0M
2023-11-08 9.91 9.91 9.81 9.86 0.1M
2023-11-07 9.83 9.87 9.69 9.86 0.1M
2023-11-06 9.93 9.95 9.80 9.81 0.0M
2023-11-03 9.85 10.00 9.85 9.94 0.1M
2023-11-02 9.78 9.86 9.78 9.83 0.0M
2023-11-01 9.65 9.79 9.65 9.75 0.0M
2023-10-31 9.60 9.76 9.60 9.71 0.1M
2023-10-30 9.59 9.63 9.55 9.58 0.0M
2023-10-27 9.59 9.59 9.51 9.56 0.0M
2023-10-26 9.63 9.65 9.53 9.54 0.0M
2023-10-25 9.74 9.74 9.57 9.59 0.1M
2023-10-24 9.75 9.84 9.70 9.75 0.0M
2023-10-23 9.70 9.76 9.68 9.70 0.1M
2023-10-20 9.75 9.80 9.69 9.69 0.1M
2023-10-19 9.85 9.90 9.76 9.76 0.1M
2023-10-18 9.90 9.90 9.80 9.81 0.1M
2023-10-17 9.89 9.91 9.88 9.89 0.0M
2023-10-16 9.98 9.99 9.87 9.91 0.1M
2023-10-13 9.91 9.99 9.90 9.92 0.0M
2023-10-12 9.99 10.03 9.91 9.91 0.1M
2023-10-11 9.99 10.02 9.97 9.98 0.0M
2023-10-10 9.98 10.01 9.95 9.98 0.0M
2023-10-09 9.89 10.03 9.89 10.01 0.1M
2023-10-06 9.81 9.90 9.81 9.90 0.0M
2023-10-05 9.84 9.93 9.81 9.86 0.1M
2023-10-04 9.82 9.87 9.78 9.84 0.1M
2023-10-03 9.75 9.86 9.69 9.82 0.2M
2023-10-02 9.97 9.97 9.76 9.80 0.1M
2023-09-29 10.08 10.13 10.00 10.00 0.1M
2023-09-28 10.01 10.08 10.01 10.05 0.0M
2023-09-27 10.06 10.09 10.00 10.04 0.1M
2023-09-26 10.12 10.15 10.01 10.04 0.1M
2023-09-25 10.17 10.21 10.10 10.11 0.1M
2023-09-22 10.16 10.20 10.12 10.20 0.0M
2023-09-21 10.12 10.14 10.09 10.12 0.0M
2023-09-20 10.19 10.20 10.12 10.18 0.0M
2023-09-19 10.11 10.18 10.11 10.16 0.1M
2023-09-18 10.07 10.15 10.07 10.15 0.1M
2023-09-15 10.17 10.18 10.07 10.14 0.0M
2023-09-14 10.04 10.17 10.04 10.16 0.1M
2023-09-13 10.04 10.10 10.03 10.06 0.0M
2023-09-12 9.99 10.05 9.98 10.03 0.1M
2023-09-11 10.08 10.08 9.98 10.01 0.0M
2023-09-08 9.98 10.08 9.97 10.03 0.1M
2023-09-07 9.99 10.07 9.96 10.01 0.1M
2023-09-06 10.08 10.16 9.99 10.00 0.0M
2023-09-05 10.13 10.15 10.04 10.05 0.0M
2023-09-01 10.10 10.16 10.09 10.14 0.0M
2023-08-31 10.16 10.22 10.11 10.20 0.1M
2023-08-30 10.24 10.31 10.13 10.20 0.1M
2023-08-29 10.16 10.31 10.13 10.24 0.1M
2023-08-28 10.14 10.33 10.11 10.18 0.2M
2023-08-25 10.07 10.14 10.06 10.10 0.0M
2023-08-24 10.08 10.14 10.06 10.07 0.1M
2023-08-23 10.05 10.12 10.04 10.06 0.0M
2023-08-22 10.04 10.09 10.02 10.02 0.0M
2023-08-21 10.02 10.06 10.02 10.02 0.0M
2023-08-18 10.03 10.05 10.02 10.02 0.0M
2023-08-17 10.00 10.10 9.96 10.05 0.1M
2023-08-16 10.02 10.03 9.93 10.00 0.0M
2023-08-15 10.03 10.03 9.99 10.01 0.0M
2023-08-14 10.01 10.04 9.96 10.03 0.0M
2023-08-11 10.00 10.01 9.94 10.01 0.0M
2023-08-10 9.97 10.04 9.95 9.98 0.0M
2023-08-09 9.98 10.03 9.94 9.94 0.1M
2023-08-08 10.00 10.03 9.94 10.02 0.0M
2023-08-07 10.00 10.05 9.96 9.99 0.0M
2023-08-04 9.93 10.03 9.91 9.99 0.1M
2023-08-03 9.89 10.00 9.89 9.95 0.1M
2023-08-02 9.92 9.95 9.86 9.89 0.1M
2023-08-01 9.98 10.02 9.90 9.94 0.1M
2023-07-31 10.08 10.12 10.08 10.09 0.1M
2023-07-28 10.02 10.09 10.02 10.06 0.1M
2023-07-27 10.00 10.05 9.94 10.01 0.1M
2023-07-26 9.94 10.02 9.94 9.99 0.0M
2023-07-25 9.99 10.00 9.95 9.95 0.0M
2023-07-24 9.97 10.02 9.97 9.99 0.1M
2023-07-21 9.96 9.99 9.93 9.93 0.0M
2023-07-20 9.94 9.96 9.88 9.95 0.0M
2023-07-19 9.91 9.98 9.87 9.91 0.1M
2023-07-18 9.92 9.99 9.92 9.93 0.1M
2023-07-17 9.93 9.96 9.90 9.93 0.1M
2023-07-14 9.85 9.89 9.82 9.89 0.1M
2023-07-13 9.87 9.88 9.82 9.86 0.1M
2023-07-12 9.79 9.84 9.79 9.82 0.0M
2023-07-11 9.83 9.85 9.75 9.78 0.1M
2023-07-10 9.87 9.87 9.76 9.80 0.0M
2023-07-07 9.77 9.84 9.76 9.83 0.0M
2023-07-06 9.75 9.79 9.75 9.75 0.0M
2023-07-05 9.89 9.89 9.77 9.81 0.1M
2023-07-03 9.80 9.92 9.78 9.92 0.1M
2023-06-30 9.87 9.95 9.87 9.90 0.1M
2023-06-29 9.88 9.91 9.85 9.87 0.1M
2023-06-28 9.81 9.92 9.81 9.89 0.1M
2023-06-27 9.77 9.87 9.77 9.83 0.1M
2023-06-26 9.77 9.84 9.75 9.79 0.1M
2023-06-23 9.73 9.78 9.70 9.77 0.1M
2023-06-22 9.72 9.75 9.68 9.73 0.1M
2023-06-21 9.69 9.72 9.69 9.71 0.0M
2023-06-20 9.70 9.70 9.64 9.69 0.1M
2023-06-16 9.68 9.72 9.66 9.70 0.0M
2023-06-15 9.65 9.69 9.62 9.69 0.1M
2023-06-14 9.60 9.66 9.60 9.61 0.1M
2023-06-13 9.63 9.67 9.61 9.62 0.0M
2023-06-12 9.57 9.66 9.57 9.61 0.1M
2023-06-09 9.58 9.62 9.55 9.59 0.1M
2023-06-08 9.63 9.63 9.58 9.58 0.1M
2023-06-07 9.58 9.67 9.58 9.64 0.1M
2023-06-06 9.49 9.57 9.49 9.56 0.1M
2023-06-05 9.56 9.58 9.49 9.51 0.1M
2023-06-02 9.51 9.61 9.51 9.55 0.1M
2023-06-01 9.47 9.53 9.47 9.52 0.0M
2023-05-31 9.53 9.60 9.52 9.56 0.1M
2023-05-30 9.56 9.58 9.53 9.56 0.0M
2023-05-26 9.47 9.56 9.47 9.56 0.0M
2023-05-25 9.50 9.51 9.45 9.47 0.1M
2023-05-24 9.57 9.58 9.50 9.51 0.0M
2023-05-23 9.60 9.63 9.54 9.55 0.2M
2023-05-22 9.63 9.63 9.59 9.59 0.0M
2023-05-19 9.62 9.64 9.59 9.60 0.0M
2023-05-18 9.65 9.66 9.61 9.64 0.1M
2023-05-17 9.63 9.66 9.59 9.64 0.1M
2023-05-16 9.63 9.65 9.60 9.63 0.1M
2023-05-15 9.63 9.64 9.59 9.62 0.1M
2023-05-12 9.58 9.60 9.54 9.59 0.0M
2023-05-11 9.57 9.60 9.56 9.57 0.0M
2023-05-10 9.63 9.66 9.57 9.58 0.0M
2023-05-09 9.62 9.63 9.59 9.60 0.0M
2023-05-08 9.66 9.66 9.58 9.60 0.1M
2023-05-05 9.67 9.68 9.61 9.64 0.1M
2023-05-04 9.60 9.63 9.56 9.60 0.1M
2023-05-03 9.67 9.72 9.59 9.59 0.1M
2023-05-02 9.74 9.75 9.62 9.66 0.1M
2023-05-01 9.80 9.80 9.71 9.76 0.1M
2023-04-28 9.84 9.92 9.83 9.87 0.1M
2023-04-27 9.76 9.84 9.71 9.83 0.1M
2023-04-26 9.77 9.77 9.70 9.74 0.0M
2023-04-25 9.85 9.93 9.76 9.78 0.1M
2023-04-24 9.85 9.87 9.83 9.84 0.1M
2023-04-21 9.81 9.85 9.77 9.80 0.1M
2023-04-20 9.79 9.83 9.78 9.80 0.0M
2023-04-19 9.82 9.85 9.77 9.77 0.1M
2023-04-18 9.88 9.88 9.78 9.86 0.1M
2023-04-17 9.82 9.85 9.80 9.85 0.1M
2023-04-14 9.81 9.84 9.77 9.78 0.1M
2023-04-13 9.82 9.82 9.75 9.77 0.1M
2023-04-12 9.78 9.81 9.74 9.78 0.1M
2023-04-11 9.75 9.78 9.70 9.71 0.1M
2023-04-10 9.72 9.80 9.69 9.73 0.1M
2023-04-06 9.71 9.74 9.66 9.71 0.1M
2023-04-05 9.76 9.76 9.68 9.73 0.1M
2023-04-04 9.83 9.90 9.75 9.76 0.1M
2023-04-03 9.84 9.90 9.81 9.83 0.1M
2023-03-31 9.92 9.95 9.83 9.95 0.1M
2023-03-30 9.81 9.86 9.78 9.86 0.1M
2023-03-29 9.69 9.80 9.69 9.76 0.1M
2023-03-28 9.73 9.73 9.66 9.69 0.1M
2023-03-27 9.59 9.71 9.59 9.71 0.1M
2023-03-24 9.63 9.65 9.54 9.56 0.0M
2023-03-23 9.70 9.70 9.59 9.62 0.1M
2023-03-22 9.61 9.65 9.55 9.63 0.1M
2023-03-21 9.46 9.61 9.46 9.58 0.1M
2023-03-20 9.32 9.44 9.32 9.41 0.1M
2023-03-17 9.44 9.44 9.32 9.32 0.1M
2023-03-16 9.37 9.51 9.37 9.42 0.2M
2023-03-15 9.51 9.51 9.37 9.37 0.5M
2023-03-14 9.43 9.59 9.43 9.55 0.2M
2023-03-13 9.63 9.63 9.39 9.40 0.3M
2023-03-10 9.82 9.82 9.61 9.63 0.2M
2023-03-09 9.96 9.96 9.82 9.82 0.1M
2023-03-08 9.93 9.98 9.93 9.98 0.1M
2023-03-07 9.94 10.04 9.89 9.96 0.1M
2023-03-06 9.89 10.00 9.86 9.98 0.6M
2023-03-03 9.88 9.92 9.87 9.89 0.1M
2023-03-02 9.94 9.95 9.89 9.89 0.1M
2023-03-01 10.00 10.08 10.00 10.02 0.2M
2023-02-28 10.02 10.06 9.99 10.04 0.1M
2023-02-27 9.96 10.04 9.94 9.99 0.0M
2023-02-24 9.90 10.00 9.90 9.96 0.1M
2023-02-23 9.93 9.96 9.91 9.93 0.1M
2023-02-22 9.87 9.92 9.86 9.91 0.1M
2023-02-21 9.96 10.00 9.84 9.84 0.1M
2023-02-17 10.03 10.04 9.98 10.00 0.1M
2023-02-16 10.02 10.08 10.01 10.01 0.1M
2023-02-15 10.10 10.13 10.03 10.07 0.1M
2023-02-14 10.02 10.12 10.02 10.09 0.1M
2023-02-13 10.02 10.06 10.02 10.05 0.1M
2023-02-10 9.94 10.01 9.94 9.99 0.1M
2023-02-09 10.01 10.03 9.94 9.95 0.1M
2023-02-08 9.97 10.01 9.93 10.00 0.2M
2023-02-07 9.90 9.98 9.90 9.97 0.2M
2023-02-06 9.99 9.99 9.90 9.93 0.1M
2023-02-03 9.98 10.02 9.96 9.97 0.2M
2023-02-02 9.97 10.03 9.95 10.00 0.2M
2023-02-01 9.97 9.99 9.90 9.97 0.2M
2023-01-31 10.06 10.11 9.98 10.03 0.7M
2023-01-30 10.04 10.05 10.00 10.01 0.1M
2023-01-27 10.05 10.05 9.99 10.04 0.2M
2023-01-26 9.98 10.04 9.98 10.03 0.1M
2023-01-25 10.02 10.02 9.92 9.94 0.1M
2023-01-24 9.93 10.04 9.89 10.03 0.1M
2023-01-23 9.86 9.93 9.86 9.91 0.1M
2023-01-20 9.80 9.88 9.80 9.85 0.1M
2023-01-19 9.81 9.85 9.77 9.80 0.1M
2023-01-18 9.89 9.93 9.83 9.84 0.1M
2023-01-17 9.93 9.93 9.81 9.85 0.1M
2023-01-13 9.81 9.90 9.81 9.88 0.1M
2023-01-12 9.83 9.88 9.77 9.88 0.1M
2023-01-11 9.74 9.87 9.72 9.83 0.1M
2023-01-10 9.68 9.75 9.67 9.74 0.1M
2023-01-09 9.73 9.78 9.68 9.68 0.1M
2023-01-06 9.64 9.70 9.60 9.68 0.2M
2023-01-05 9.56 9.62 9.56 9.59 0.1M
2023-01-04 9.56 9.63 9.56 9.62 0.1M
2023-01-03 9.52 9.58 9.48 9.52 0.2M