First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interestのデータ

First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interestの基本情報

名前 First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest
ティッカー FCT
国 United States
上場年 2004.0
セクター nan

First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.96 11.78 11.94 11.87 553900.0 11.87
2021-02-12 11.95 11.9 11.92 11.91 173700.0 11.91
2021-02-11 11.97 11.91 11.95 11.92 85000.0 11.92
2021-02-10 11.97 11.89 11.97 11.94 137000.0 11.94
2021-02-09 11.91 11.83 11.86 11.9 124000.0 11.9
2021-02-08 11.89 11.81 11.89 11.81 152100.0 11.81
2021-02-05 11.88 11.73 11.77 11.84 227600.0 11.84
2021-02-04 11.78 11.69 11.7 11.77 81600.0 11.77
2021-02-03 11.76 11.63 11.64 11.72 132200.0 11.72
2021-02-02 11.67 11.62 11.64 11.64 154800.0 11.64
2021-02-01 11.7 11.58 11.61 11.62 184900.0 11.62
2021-01-29 11.75 11.68 11.73 11.71 204500.0 11.61
2021-01-28 11.79 11.7 11.74 11.76 149500.0 11.65
2021-01-27 11.77 11.72 11.75 11.73 90100.0 11.62
2021-01-26 11.8 11.77 11.8 11.8 91800.0 11.69
2021-01-25 11.82 11.72 11.72 11.8 132900.0 11.69
2021-01-22 11.77 11.68 11.75 11.68 149500.0 11.58
2021-01-21 11.78 11.71 11.78 11.74 159600.0 11.63
2021-01-20 11.78 11.72 11.78 11.74 179500.0 11.63
2021-01-19 11.74 11.71 11.71 11.74 139600.0 11.63
2021-01-15 11.8 11.66 11.7 11.68 129400.0 11.58
2021-01-14 11.72 11.6 11.6 11.7 135100.0 11.6
2021-01-13 11.65 11.57 11.62 11.59 118600.0 11.49
2021-01-12 11.6 11.54 11.56 11.6 109100.0 11.5
2021-01-11 11.6 11.52 11.54 11.56 150700.0 11.46
2021-01-08 11.56 11.51 11.52 11.55 169300.0 11.45
2021-01-07 11.53 11.46 11.52 11.53 126400.0 11.43
2021-01-06 11.52 11.46 11.51 11.48 150100.0 11.38
2021-01-05 11.56 11.45 11.49 11.48 78900.0 11.38
2021-01-04 11.55 11.37 11.51 11.48 118800.0 11.38
2020-12-31 11.62 11.48 11.51 11.62 224400.0 11.41
2020-12-30 11.59 11.46 11.5 11.55 142400.0 11.34
2020-12-29 11.53 11.45 11.5 11.5 128800.0 11.29
2020-12-28 11.52 11.45 11.46 11.49 156000.0 11.28
2020-12-24 11.53 11.44 11.53 11.44 48300.0 11.23
2020-12-23 11.62 11.47 11.58 11.49 110200.0 11.28
2020-12-22 11.59 11.49 11.57 11.55 150600.0 11.34
2020-12-21 11.64 11.53 11.64 11.57 149900.0 11.36
2020-12-18 11.67 11.61 11.65 11.66 132200.0 11.45
2020-12-17 11.72 11.61 11.72 11.63 177100.0 11.42
2020-12-16 11.7 11.61 11.7 11.64 160600.0 11.43
2020-12-15 11.68 11.6 11.6 11.66 111100.0 11.45
2020-12-14 11.67 11.56 11.67 11.58 80000.0 11.37
2020-12-11 11.65 11.57 11.6 11.63 69500.0 11.42
2020-12-10 11.63 11.57 11.58 11.6 79800.0 11.39
2020-12-09 11.7 11.56 11.6 11.62 106100.0 11.41
2020-12-08 11.7 11.48 11.48 11.62 141100.0 11.41
2020-12-07 11.49 11.4 11.4 11.47 88700.0 11.26
2020-12-04 11.42 11.38 11.38 11.42 79200.0 11.22
2020-12-03 11.42 11.36 11.39 11.36 116600.0 11.16
2020-12-02 11.48 11.38 11.38 11.41 139700.0 11.21
2020-12-01 11.51 11.46 11.5 11.47 117000.0 11.26
2020-11-30 11.55 11.48 11.49 11.55 145000.0 11.24
2020-11-27 11.52 11.45 11.48 11.45 58900.0 11.14
2020-11-25 11.54 11.34 11.41 11.48 95400.0 11.17
2020-11-24 11.4 11.33 11.37 11.39 55300.0 11.08
2020-11-23 11.31 11.22 11.23 11.31 70700.0 11.01
2020-11-20 11.23 11.11 11.11 11.22 65400.0 10.92
2020-11-19 11.14 11.07 11.07 11.09 58500.0 10.79
2020-11-18 11.1 11.05 11.1 11.08 87400.0 10.78
2020-11-17 11.1 10.99 11.05 11.06 99300.0 10.76
2020-11-16 11.12 11.02 11.05 11.12 114700.0 10.82
2020-11-13 11.03 10.95 10.95 11.02 50100.0 10.72
2020-11-12 11.05 10.95 11.0 10.95 91000.0 10.66
2020-11-11 11.04 10.92 10.92 11.03 75200.0 10.73
2020-11-10 10.98 10.84 10.84 10.94 155900.0 10.65
2020-11-09 11.04 10.88 10.89 10.88 177200.0 10.59
2020-11-06 10.78 10.73 10.73 10.76 30500.0 10.47
2020-11-05 10.75 10.7 10.7 10.74 28000.0 10.45
2020-11-04 10.68 10.59 10.6 10.67 70300.0 10.38
2020-11-03 10.56 10.5 10.5 10.54 72700.0 10.26
2020-11-02 10.52 10.44 10.51 10.47 59300.0 10.19
2020-10-30 10.66 10.42 10.66 10.51 304900.0 10.13
2020-10-29 10.67 10.56 10.58 10.62 85900.0 10.23
2020-10-28 10.78 10.56 10.78 10.6 151000.0 10.21
2020-10-27 10.84 10.71 10.77 10.79 47600.0 10.4
2020-10-26 10.81 10.71 10.8 10.74 97200.0 10.35
2020-10-23 10.86 10.82 10.85 10.82 61900.0 10.42
2020-10-22 10.86 10.79 10.83 10.83 97100.0 10.43
2020-10-21 10.88 10.83 10.86 10.85 136000.0 10.45
2020-10-20 10.88 10.84 10.85 10.88 36700.0 10.48
2020-10-19 10.89 10.83 10.87 10.85 55000.0 10.45
2020-10-16 10.9 10.82 10.89 10.85 100900.0 10.45
2020-10-15 10.93 10.84 10.93 10.88 162800.0 10.48
2020-10-14 10.95 10.9 10.9 10.93 81400.0 10.53
2020-10-13 10.95 10.88 10.93 10.94 66900.0 10.54
2020-10-12 10.98 10.93 10.94 10.94 57100.0 10.54
2020-10-09 10.96 10.93 10.95 10.96 63200.0 10.56
2020-10-08 10.97 10.92 10.94 10.92 60000.0 10.52
2020-10-07 10.97 10.9 10.97 10.92 100900.0 10.52
2020-10-06 10.96 10.9 10.92 10.92 116700.0 10.52
2020-10-05 10.97 10.88 10.92 10.94 50500.0 10.54
2020-10-02 10.95 10.86 10.86 10.95 55200.0 10.55
2020-10-01 10.92 10.8 10.89 10.88 83600.0 10.48
2020-09-30 11.07 10.97 11.07 10.97 174700.0 10.47
2020-09-29 11.07 11.0 11.05 11.04 107400.0 10.53
2020-09-28 11.14 11.01 11.05 11.07 79700.0 10.56
2020-09-25 11.06 11.01 11.02 11.03 70900.0 10.52
2020-09-24 11.07 10.94 11.04 11.03 60300.0 10.52
2020-09-23 11.17 11.0 11.13 11.0 156700.0 10.5
2020-09-22 11.17 11.11 11.14 11.15 45900.0 10.64
2020-09-21 11.2 11.08 11.2 11.14 135800.0 10.63
2020-09-18 11.2 11.14 11.16 11.2 66300.0 10.69
2020-09-17 11.19 11.14 11.14 11.18 54100.0 10.67
2020-09-16 11.21 11.15 11.18 11.2 64100.0 10.69
2020-09-15 11.28 11.14 11.25 11.15 195000.0 10.64
2020-09-14 11.29 11.14 11.14 11.2 250200.0 10.69
2020-09-11 11.18 11.12 11.17 11.15 67200.0 10.64
2020-09-10 11.18 11.13 11.13 11.17 65100.0 10.66
2020-09-09 11.15 11.11 11.14 11.13 20300.0 10.62
2020-09-08 11.13 11.03 11.07 11.1 62400.0 10.59
2020-09-04 11.16 11.02 11.1 11.13 72400.0 10.62
2020-09-03 11.14 11.05 11.1 11.11 95500.0 10.6
2020-09-02 11.15 11.08 11.13 11.15 51300.0 10.64
2020-09-01 11.15 11.06 11.13 11.15 92200.0 10.64
2020-08-31 11.26 11.16 11.25 11.21 164200.0 10.6
2020-08-28 11.24 11.18 11.2 11.23 110900.0 10.62
2020-08-27 11.2 11.14 11.2 11.17 110100.0 10.56
2020-08-26 11.22 11.16 11.16 11.19 74200.0 10.58
2020-08-25 11.2 11.14 11.2 11.15 137200.0 10.54
2020-08-24 11.24 11.15 11.24 11.17 101500.0 10.56
2020-08-21 11.25 11.16 11.21 11.22 104800.0 10.61
2020-08-20 11.23 11.17 11.23 11.2 126400.0 10.59
2020-08-19 11.2 11.13 11.14 11.18 109100.0 10.57
2020-08-18 11.18 11.1 11.13 11.17 106900.0 10.56
2020-08-17 11.13 11.02 11.07 11.13 95800.0 10.52
2020-08-14 11.04 11.0 11.02 11.02 52200.0 10.42
2020-08-13 11.06 10.96 11.02 11.01 71300.0 10.41
2020-08-12 11.06 10.98 11.06 11.0 87300.0 10.4
2020-08-11 11.09 10.99 11.02 11.02 105100.0 10.42
2020-08-10 11.05 10.9 10.9 11.04 201100.0 10.44
2020-08-07 10.95 10.8 10.94 10.93 116700.0 10.33
2020-08-06 10.93 10.86 10.93 10.91 123000.0 10.31
2020-08-05 10.98 10.79 10.79 10.98 86600.0 10.38
2020-08-04 10.81 10.77 10.77 10.79 86500.0 10.2
2020-08-03 10.82 10.76 10.78 10.79 116700.0 10.2
2020-07-31 10.9 10.84 10.87 10.87 125200.0 10.18
2020-07-30 10.94 10.84 10.9 10.85 135800.0 10.16
2020-07-29 10.99 10.93 10.99 10.94 50900.0 10.24
2020-07-28 10.96 10.88 10.88 10.95 57400.0 10.25
2020-07-27 10.93 10.87 10.87 10.92 73900.0 10.22
2020-07-24 10.87 10.76 10.76 10.84 78600.0 10.15
2020-07-23 10.79 10.75 10.75 10.79 38800.0 10.1
2020-07-22 10.81 10.73 10.78 10.77 193400.0 10.08
2020-07-21 10.83 10.76 10.81 10.79 88200.0 10.1
2020-07-20 10.78 10.75 10.78 10.76 42000.0 10.07
2020-07-17 10.78 10.74 10.74 10.75 66900.0 10.06
2020-07-16 10.82 10.72 10.77 10.75 87700.0 10.06
2020-07-15 10.83 10.72 10.72 10.76 104700.0 10.07
2020-07-14 10.71 10.57 10.59 10.68 67700.0 10.0
2020-07-13 10.74 10.65 10.67 10.68 49400.0 10.0
2020-07-10 10.71 10.63 10.71 10.67 67500.0 9.99
2020-07-09 10.74 10.65 10.71 10.67 56100.0 9.99
2020-07-08 10.81 10.69 10.76 10.71 93500.0 10.03
2020-07-07 10.76 10.71 10.75 10.73 125500.0 10.04
2020-07-06 10.78 10.73 10.77 10.76 101700.0 10.07
2020-07-02 10.83 10.69 10.83 10.74 110400.0 10.05
2020-07-01 10.82 10.76 10.81 10.8 103800.0 10.11
2020-06-30 10.89 10.76 10.83 10.89 145900.0 10.1
2020-06-29 10.83 10.77 10.77 10.78 88700.0 9.99
2020-06-26 10.92 10.76 10.83 10.77 58700.0 9.98
2020-06-25 10.98 10.9 10.98 10.92 125700.0 10.12
2020-06-24 11.07 10.9 11.05 10.97 86700.0 10.17
2020-06-23 11.15 11.06 11.15 11.1 154100.0 10.29
2020-06-22 11.15 11.06 11.1 11.08 82200.0 10.27
2020-06-19 11.21 11.1 11.21 11.13 78100.0 10.32
2020-06-18 11.2 11.13 11.16 11.13 58100.0 10.32
2020-06-17 11.2 11.12 11.17 11.18 107400.0 10.37
2020-06-16 11.28 11.11 11.18 11.15 190200.0 10.34
2020-06-15 11.1 10.93 10.94 11.04 92000.0 10.24
2020-06-12 11.2 10.99 11.13 11.09 107000.0 10.28
2020-06-11 11.14 10.93 11.14 10.94 99800.0 10.14
2020-06-10 11.43 11.29 11.4 11.33 122500.0 10.5
2020-06-09 11.39 11.3 11.32 11.37 123700.0 10.54
2020-06-08 11.37 11.27 11.27 11.37 92500.0 10.54
2020-06-05 11.38 11.25 11.25 11.28 218000.0 10.46
2020-06-04 11.2 11.14 11.15 11.2 94400.0 10.38
2020-06-03 11.25 11.12 11.16 11.19 115700.0 10.37
2020-06-02 11.13 11.03 11.03 11.13 97800.0 10.32
2020-06-01 11.08 10.98 11.01 11.08 124800.0 10.27
2020-05-29 11.19 11.06 11.09 11.12 152600.0 10.21
2020-05-28 11.09 10.92 10.92 11.06 154800.0 10.16
2020-05-27 10.93 10.81 10.84 10.93 98800.0 10.04
2020-05-26 10.92 10.76 10.78 10.79 167600.0 9.91
2020-05-22 10.71 10.63 10.64 10.71 51300.0 9.84
2020-05-21 10.69 10.6 10.63 10.6 124400.0 9.73
2020-05-20 10.59 10.51 10.53 10.59 109100.0 9.73
2020-05-19 10.5 10.4 10.44 10.47 59400.0 9.62
2020-05-18 10.5 10.38 10.38 10.44 99200.0 9.59
2020-05-15 10.35 10.28 10.29 10.29 38000.0 9.45
2020-05-14 10.35 10.23 10.33 10.3 121900.0 9.46
2020-05-13 10.48 10.35 10.37 10.36 157100.0 9.51
2020-05-12 10.44 10.37 10.43 10.41 143600.0 9.56
2020-05-11 10.44 10.37 10.39 10.37 62300.0 9.52
2020-05-08 10.43 10.34 10.36 10.42 181200.0 9.57
2020-05-07 10.42 10.3 10.38 10.3 132100.0 9.46
2020-05-06 10.35 10.24 10.24 10.31 77000.0 9.47
2020-05-05 10.36 10.16 10.16 10.26 577300.0 9.42
2020-05-04 10.19 10.06 10.07 10.16 72200.0 9.33
2020-05-01 10.27 10.07 10.27 10.16 85700.0 9.33
2020-04-30 10.44 10.32 10.4 10.42 109800.0 9.49
2020-04-29 10.55 10.31 10.31 10.49 163200.0 9.56
2020-04-28 10.36 10.25 10.25 10.31 108400.0 9.39
2020-04-27 10.34 10.22 10.22 10.29 124000.0 9.37
2020-04-24 10.34 10.22 10.23 10.27 197300.0 9.36
2020-04-23 10.28 10.11 10.17 10.25 150800.0 9.34
2020-04-22 10.27 10.04 10.04 10.17 87600.0 9.27
2020-04-21 10.14 9.85 9.85 10.04 208100.0 9.15
2020-04-20 10.28 10.03 10.03 10.17 156800.0 9.27
2020-04-17 10.4 10.24 10.4 10.24 275400.0 9.33
2020-04-16 10.25 10.1 10.23 10.17 261000.0 9.27
2020-04-15 10.35 10.06 10.35 10.3 231300.0 9.38
2020-04-14 10.61 10.34 10.43 10.39 249700.0 9.47
2020-04-13 10.7 10.22 10.63 10.32 139200.0 9.4
2020-04-09 11.01 10.52 10.52 10.64 176900.0 9.69
2020-04-08 10.67 10.18 10.18 10.26 177400.0 9.35
2020-04-07 10.34 10.04 10.04 10.16 171300.0 9.26
2020-04-06 10.03 9.45 9.47 9.88 222200.0 9.0
2020-04-03 9.45 9.14 9.38 9.29 127800.0 8.46
2020-04-02 9.43 9.15 9.15 9.42 114100.0 8.58
2020-04-01 9.36 8.96 8.96 9.21 345500.0 8.39
2020-03-31 9.71 9.13 9.15 9.51 305000.0 8.59
2020-03-30 9.35 9.08 9.35 9.22 102400.0 8.33
2020-03-27 9.3 8.59 9.08 9.19 191200.0 8.3
2020-03-26 9.62 8.87 8.91 9.42 159200.0 8.51
2020-03-25 8.94 8.34 8.35 8.87 96500.0 8.01
2020-03-24 8.54 7.74 7.77 8.35 163800.0 7.54
2020-03-23 8.05 6.95 7.8 7.58 254900.0 6.85
2020-03-20 9.1 7.65 7.9 7.96 293000.0 7.19
2020-03-19 8.46 7.5 8.34 7.79 288300.0 7.04
2020-03-18 9.3 6.8 9.27 8.55 324700.0 7.72
2020-03-17 9.84 9.43 9.59 9.69 119700.0 8.75
2020-03-16 10.1 9.37 9.95 9.61 176100.0 8.68
2020-03-13 10.42 10.06 10.06 10.26 396400.0 9.27
2020-03-12 10.2 9.5 10.2 9.93 185200.0 8.97
2020-03-11 11.01 10.6 11.01 10.64 148600.0 9.61
2020-03-10 11.18 10.82 11.09 11.07 142500.0 10.0
2020-03-09 11.4 10.83 11.4 10.96 198900.0 9.9
2020-03-06 11.79 11.6 11.77 11.76 97700.0 10.62
2020-03-05 12.12 11.78 12.11 11.87 101800.0 10.72
2020-03-04 12.4 12.1 12.1 12.19 175500.0 11.01
2020-03-03 12.28 11.9 11.91 12.0 116200.0 10.84
2020-03-02 11.93 11.62 11.68 11.9 123800.0 10.75
2020-02-28 12.0 11.6 12.0 11.78 204300.0 10.56
2020-02-27 12.33 12.11 12.3 12.14 102600.0 10.89
2020-02-26 12.49 12.33 12.4 12.34 53200.0 11.07
2020-02-25 12.49 12.3 12.47 12.4 110000.0 11.12
2020-02-24 12.52 12.39 12.52 12.43 75800.0 11.15
2020-02-21 12.58 12.54 12.56 12.57 90100.0 11.27
2020-02-20 12.56 12.5 12.5 12.56 36400.0 11.26
2020-02-19 12.55 12.48 12.51 12.48 93000.0 11.19
2020-02-18 12.55 12.45 12.52 12.51 62100.0 11.22