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
2024-12-31 10.43 10.47 10.31 10.35 0.3M
2024-12-30 10.31 10.50 10.31 10.47 0.1M
2024-12-27 10.53 10.53 10.43 10.46 0.1M
2024-12-26 10.48 10.59 10.47 10.48 0.1M
2024-12-24 10.45 10.49 10.44 10.44 0.1M
2024-12-23 10.35 10.51 10.30 10.51 0.2M
2024-12-20 10.27 10.38 10.27 10.29 0.2M
2024-12-19 10.30 10.34 10.25 10.27 0.1M
2024-12-18 10.37 10.45 10.26 10.28 0.1M
2024-12-17 10.40 10.46 10.38 10.38 0.1M
2024-12-16 10.43 10.46 10.38 10.44 0.1M
2024-12-13 10.38 10.43 10.38 10.43 0.0M
2024-12-12 10.42 10.44 10.32 10.40 0.1M
2024-12-11 10.39 10.43 10.34 10.42 0.1M
2024-12-10 10.36 10.40 10.35 10.35 0.1M
2024-12-09 10.34 10.42 10.30 10.40 0.1M
2024-12-06 10.35 10.39 10.29 10.31 0.1M
2024-12-05 10.36 10.37 10.27 10.37 0.1M
2024-12-04 10.36 10.39 10.32 10.32 0.1M
2024-12-03 10.32 10.40 10.30 10.40 0.1M
2024-12-02 10.31 10.36 10.28 10.32 0.1M
2024-11-29 10.41 10.47 10.40 10.44 0.1M
2024-11-27 10.43 10.44 10.38 10.41 0.1M
2024-11-26 10.45 10.47 10.37 10.38 0.1M
2024-11-25 10.40 10.47 10.38 10.44 0.1M
2024-11-22 10.38 10.42 10.35 10.40 0.1M
2024-11-21 10.37 10.41 10.34 10.37 0.1M
2024-11-20 10.36 10.37 10.31 10.31 0.2M
2024-11-19 10.36 10.39 10.31 10.36 0.1M
2024-11-18 10.36 10.39 10.32 10.36 0.1M
2024-11-15 10.30 10.39 10.28 10.31 0.1M
2024-11-14 10.35 10.36 10.30 10.32 0.1M
2024-11-13 10.24 10.38 10.24 10.33 0.1M
2024-11-12 10.34 10.34 10.24 10.24 0.1M
2024-11-11 10.32 10.34 10.29 10.33 0.3M
2024-11-08 10.34 10.34 10.30 10.32 0.1M
2024-11-07 10.34 10.34 10.32 10.32 0.1M
2024-11-06 10.28 10.33 10.21 10.30 0.1M
2024-11-05 10.19 10.25 10.17 10.21 0.1M
2024-11-04 10.29 10.30 10.16 10.20 0.1M
2024-11-01 10.33 10.34 10.26 10.31 0.1M
2024-10-31 10.36 10.40 10.32 10.37 0.1M
2024-10-30 10.35 10.43 10.32 10.42 0.1M
2024-10-29 10.33 10.38 10.30 10.32 0.1M
2024-10-28 10.40 10.40 10.32 10.33 0.1M
2024-10-25 10.27 10.38 10.26 10.37 0.1M
2024-10-24 10.29 10.37 10.20 10.20 0.2M
2024-10-23 10.35 10.36 10.27 10.30 0.1M
2024-10-22 10.31 10.37 10.27 10.35 0.1M
2024-10-21 10.37 10.38 10.29 10.34 0.1M
2024-10-18 10.37 10.40 10.35 10.35 0.1M
2024-10-17 10.39 10.39 10.35 10.38 0.1M
2024-10-16 10.40 10.40 10.35 10.37 0.1M
2024-10-15 10.41 10.41 10.35 10.38 0.1M
2024-10-14 10.41 10.41 10.36 10.38 0.1M
2024-10-11 10.44 10.45 10.32 10.36 0.1M
2024-10-10 10.43 10.43 10.41 10.42 0.1M
2024-10-09 10.42 10.42 10.37 10.39 0.1M
2024-10-08 10.42 10.42 10.36 10.39 0.1M
2024-10-07 10.33 10.44 10.33 10.36 0.1M
2024-10-04 10.40 10.40 10.27 10.30 0.1M
2024-10-03 10.29 10.34 10.25 10.33 0.1M
2024-10-02 10.25 10.29 10.23 10.29 0.1M
2024-10-01 10.23 10.30 10.18 10.26 0.1M
2024-09-30 10.31 10.36 10.25 10.36 0.3M
2024-09-27 10.27 10.30 10.26 10.27 0.1M
2024-09-26 10.30 10.35 10.27 10.27 0.1M
2024-09-25 10.28 10.34 10.26 10.31 0.1M
2024-09-24 10.24 10.27 10.21 10.27 0.1M
2024-09-23 10.32 10.34 10.21 10.22 0.2M
2024-09-20 10.34 10.34 10.27 10.30 0.0M
2024-09-19 10.38 10.40 10.26 10.31 0.1M
2024-09-18 10.39 10.42 10.32 10.34 0.1M
2024-09-17 10.43 10.47 10.35 10.35 0.1M
2024-09-16 10.37 10.42 10.33 10.40 0.1M
2024-09-13 10.37 10.40 10.29 10.34 0.1M
2024-09-12 10.41 10.46 10.32 10.33 0.1M
2024-09-11 10.44 10.44 10.37 10.41 0.1M
2024-09-10 10.43 10.45 10.37 10.42 0.1M
2024-09-09 10.40 10.43 10.35 10.40 0.1M
2024-09-06 10.38 10.40 10.31 10.40 0.1M
2024-09-05 10.27 10.38 10.25 10.35 0.1M
2024-09-04 10.31 10.37 10.28 10.29 0.1M
2024-09-03 10.41 10.43 10.25 10.35 0.1M
2024-08-30 10.43 10.93 10.43 10.46 0.1M
2024-08-29 10.43 10.45 10.36 10.38 0.1M
2024-08-28 10.36 10.40 10.35 10.40 0.1M
2024-08-27 10.35 10.38 10.31 10.33 0.1M
2024-08-26 10.34 10.35 10.29 10.33 0.1M
2024-08-23 10.21 10.29 10.19 10.29 0.1M
2024-08-22 10.25 10.27 10.16 10.21 0.1M
2024-08-21 10.20 10.28 10.20 10.20 0.1M
2024-08-20 10.26 10.26 10.16 10.20 0.1M
2024-08-19 10.26 10.29 10.21 10.23 0.1M
2024-08-16 10.27 10.29 10.24 10.25 0.1M
2024-08-15 10.31 10.32 10.20 10.23 0.2M
2024-08-14 10.33 10.35 10.19 10.24 0.1M
2024-08-13 10.34 10.37 10.25 10.29 0.1M
2024-08-12 10.34 10.35 10.25 10.28 0.1M
2024-08-09 10.25 10.36 10.22 10.30 0.1M
2024-08-08 10.10 10.25 10.10 10.24 0.2M
2024-08-07 10.05 10.16 9.99 10.10 0.2M
2024-08-06 9.82 10.02 9.80 9.96 0.3M
2024-08-05 10.00 10.08 9.76 9.82 0.3M
2024-08-02 10.26 10.30 10.07 10.14 0.2M
2024-08-01 10.25 10.39 10.20 10.31 0.1M
2024-07-31 10.40 10.50 10.33 10.38 0.2M
2024-07-30 10.36 10.40 10.35 10.37 0.1M
2024-07-29 10.35 10.39 10.27 10.30 0.2M
2024-07-26 10.30 10.35 10.28 10.31 0.1M
2024-07-25 10.30 10.35 10.25 10.27 0.1M
2024-07-24 10.31 10.34 10.25 10.26 0.1M
2024-07-23 10.33 10.34 10.25 10.29 0.1M
2024-07-22 10.28 10.31 10.25 10.30 0.1M
2024-07-19 10.22 10.33 10.13 10.32 0.9M
2024-07-18 10.27 10.33 10.13 10.17 0.3M
2024-07-17 10.17 10.35 10.10 10.35 0.5M
2024-07-16 10.29 10.32 10.14 10.17 0.3M
2024-07-15 10.24 10.33 10.15 10.25 0.2M
2024-07-12 10.19 10.25 10.17 10.19 0.7M
2024-07-11 10.14 10.22 10.13 10.22 0.1M
2024-07-10 10.18 10.20 10.11 10.13 0.2M
2024-07-09 10.22 10.30 10.10 10.14 0.3M
2024-07-08 10.15 10.20 10.14 10.19 0.1M
2024-07-05 10.23 10.29 10.10 10.14 0.2M
2024-07-03 10.16 10.27 10.12 10.20 0.2M
2024-07-02 10.09 10.15 10.09 10.15 0.2M
2024-07-01 10.02 10.13 10.01 10.07 0.2M
2024-06-28 10.15 10.18 10.06 10.08 0.3M
2024-06-27 10.13 10.16 10.10 10.15 0.1M
2024-06-26 10.09 10.11 10.04 10.11 0.1M
2024-06-25 10.15 10.15 10.03 10.08 0.2M
2024-06-24 10.16 10.17 10.07 10.10 0.2M
2024-06-21 10.20 10.20 10.14 10.18 0.1M
2024-06-20 10.13 10.23 10.13 10.16 0.2M
2024-06-18 10.13 10.18 10.10 10.14 0.2M
2024-06-17 10.18 10.20 10.10 10.14 0.3M
2024-06-14 10.20 10.22 10.12 10.16 0.2M
2024-06-13 10.30 10.31 10.16 10.20 0.2M
2024-06-12 10.40 10.40 10.28 10.32 0.1M
2024-06-11 10.30 10.35 10.27 10.33 0.1M
2024-06-10 10.32 10.33 10.26 10.30 0.1M
2024-06-07 10.30 10.41 10.24 10.31 0.2M
2024-06-06 10.31 10.35 10.26 10.27 0.1M
2024-06-05 10.29 10.31 10.26 10.30 0.1M
2024-06-04 10.26 10.31 10.24 10.30 0.1M
2024-06-03 10.33 10.38 10.22 10.27 0.2M
2024-05-31 10.42 10.49 10.41 10.47 0.1M
2024-05-30 10.36 10.46 10.36 10.39 0.1M
2024-05-29 10.33 10.35 10.31 10.35 0.1M
2024-05-28 10.42 10.42 10.28 10.32 0.2M
2024-05-24 10.44 10.44 10.37 10.39 0.1M
2024-05-23 10.45 10.47 10.39 10.40 0.1M
2024-05-22 10.54 10.54 10.42 10.46 0.1M
2024-05-21 10.50 10.51 10.45 10.48 0.1M
2024-05-20 10.58 10.59 10.47 10.50 0.1M
2024-05-17 10.54 10.57 10.51 10.55 0.1M
2024-05-16 10.58 10.58 10.49 10.52 0.1M
2024-05-15 10.50 10.58 10.46 10.55 0.2M
2024-05-14 10.43 10.44 10.40 10.44 0.1M
2024-05-13 10.45 10.45 10.42 10.44 0.0M
2024-05-10 10.45 10.46 10.39 10.44 0.1M
2024-05-09 10.44 10.44 10.39 10.42 0.1M
2024-05-08 10.46 10.48 10.41 10.41 0.1M
2024-05-07 10.34 10.45 10.31 10.42 0.3M
2024-05-06 10.34 10.34 10.25 10.33 0.1M
2024-05-03 10.31 10.33 10.23 10.29 0.1M
2024-05-02 10.24 10.33 10.17 10.31 0.1M
2024-05-01 10.25 10.31 10.18 10.25 0.1M
2024-04-30 10.31 10.35 10.28 10.33 0.1M
2024-04-29 10.33 10.35 10.24 10.35 0.1M
2024-04-26 10.31 10.35 10.30 10.33 0.1M
2024-04-25 10.34 10.34 10.26 10.32 0.1M
2024-04-24 10.38 10.40 10.29 10.36 0.1M
2024-04-23 10.29 10.38 10.26 10.36 0.1M
2024-04-22 10.26 10.33 10.25 10.27 0.1M
2024-04-19 10.26 10.28 10.20 10.20 0.1M
2024-04-18 10.29 10.29 10.22 10.23 0.1M
2024-04-17 10.23 10.31 10.23 10.25 0.1M
2024-04-16 10.11 10.20 10.03 10.20 0.1M
2024-04-15 10.22 10.25 10.06 10.08 0.2M
2024-04-12 10.28 10.31 10.17 10.18 0.1M
2024-04-11 10.27 10.32 10.25 10.30 0.2M
2024-04-10 10.21 10.29 10.15 10.22 0.2M
2024-04-09 10.26 10.28 10.22 10.23 0.1M
2024-04-08 10.25 10.25 10.19 10.25 0.1M
2024-04-05 10.17 10.20 10.15 10.18 0.2M
2024-04-04 10.18 10.21 10.15 10.18 0.1M
2024-04-03 10.15 10.22 10.15 10.18 0.1M
2024-04-02 10.22 10.25 10.19 10.20 0.2M
2024-04-01 10.26 10.34 10.24 10.24 0.1M
2024-03-28 10.31 10.39 10.31 10.35 0.1M
2024-03-27 10.35 10.38 10.33 10.34 0.1M
2024-03-26 10.33 10.37 10.30 10.30 0.1M
2024-03-25 10.28 10.35 10.27 10.30 0.1M
2024-03-22 10.35 10.38 10.25 10.27 0.1M
2024-03-21 10.36 10.42 10.34 10.34 0.1M
2024-03-20 10.31 10.38 10.29 10.37 0.2M
2024-03-19 10.22 10.34 10.22 10.29 0.1M
2024-03-18 10.15 10.28 10.15 10.25 0.1M
2024-03-15 10.16 10.18 10.13 10.13 0.1M
2024-03-14 10.17 10.19 10.10 10.14 0.1M
2024-03-13 10.15 10.19 10.10 10.18 0.1M
2024-03-12 10.08 10.14 10.07 10.09 0.1M
2024-03-11 10.07 10.10 10.06 10.07 0.0M
2024-03-08 10.09 10.11 10.05 10.09 0.1M
2024-03-07 10.10 10.15 10.08 10.10 0.1M
2024-03-06 10.11 10.17 10.09 10.09 0.1M
2024-03-05 10.07 10.15 10.07 10.13 0.1M
2024-03-04 10.09 10.12 10.06 10.08 0.1M
2024-03-01 10.13 10.18 10.11 10.14 0.2M
2024-02-29 10.16 10.24 10.15 10.23 0.1M
2024-02-28 10.11 10.16 10.11 10.15 0.1M
2024-02-27 10.11 10.16 10.11 10.14 0.1M
2024-02-26 10.11 10.14 10.08 10.11 0.1M
2024-02-23 10.15 10.20 10.11 10.12 0.1M
2024-02-22 10.15 10.19 10.13 10.13 0.1M
2024-02-21 10.08 10.18 10.08 10.17 0.1M
2024-02-20 10.00 10.13 10.00 10.05 0.1M
2024-02-16 10.12 10.14 10.05 10.07 0.1M
2024-02-15 10.10 10.14 10.03 10.12 0.1M
2024-02-14 10.02 10.06 10.02 10.06 0.1M
2024-02-13 9.98 10.00 9.98 9.99 0.1M
2024-02-12 9.97 10.05 9.97 10.03 0.0M
2024-02-09 9.99 10.02 9.99 10.00 0.1M
2024-02-08 9.99 10.02 9.99 10.00 0.1M
2024-02-07 10.02 10.03 9.98 10.00 0.0M
2024-02-06 9.93 9.98 9.93 9.98 0.1M
2024-02-05 9.92 9.93 9.89 9.92 0.1M
2024-02-02 9.91 9.95 9.91 9.92 0.1M
2024-02-01 9.94 9.99 9.94 9.96 0.1M
2024-01-31 9.97 10.07 9.97 10.04 0.1M
2024-01-30 9.92 10.01 9.92 9.99 0.1M
2024-01-29 9.90 9.97 9.89 9.96 0.1M
2024-01-26 9.91 9.93 9.89 9.90 0.1M
2024-01-25 9.89 9.94 9.89 9.94 0.1M
2024-01-24 9.86 9.89 9.81 9.88 0.1M
2024-01-23 9.84 9.89 9.80 9.84 0.1M
2024-01-22 9.81 9.87 9.81 9.85 0.1M
2024-01-19 9.80 9.84 9.74 9.81 0.1M
2024-01-18 9.76 9.81 9.76 9.81 0.1M
2024-01-17 9.84 9.86 9.74 9.75 0.2M
2024-01-16 9.82 9.86 9.80 9.83 0.1M
2024-01-12 9.81 9.84 9.80 9.82 0.1M
2024-01-11 9.80 9.86 9.79 9.85 0.2M
2024-01-10 9.82 9.87 9.78 9.86 0.2M
2024-01-09 9.80 9.88 9.80 9.85 0.2M
2024-01-08 9.77 9.85 9.76 9.85 0.1M
2024-01-05 9.73 9.78 9.73 9.78 0.2M
2024-01-04 9.71 9.79 9.70 9.76 0.1M
2024-01-03 9.80 9.85 9.73 9.74 0.2M
2024-01-02 9.91 10.00 9.87 9.87 0.1M