First Trust Senior Floating Rate Income Fund II (FCT)

FCT
🏛️ 미국 →
10.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.57 9.65 9.52 9.53 0.2M
2022-12-29 9.62 9.65 9.56 9.60 0.3M
2022-12-28 9.62 9.62 9.56 9.57 0.1M
2022-12-27 9.67 9.67 9.61 9.62 0.2M
2022-12-23 9.63 9.68 9.58 9.66 0.1M
2022-12-22 9.56 9.65 9.56 9.59 0.2M
2022-12-21 9.57 9.64 9.56 9.62 0.1M
2022-12-20 9.57 9.63 9.54 9.58 0.2M
2022-12-19 9.73 9.75 9.54 9.59 0.4M
2022-12-16 9.66 9.78 9.66 9.77 0.1M
2022-12-15 9.75 9.76 9.70 9.76 0.1M
2022-12-14 9.76 9.80 9.71 9.74 0.1M
2022-12-13 9.87 9.93 9.78 9.81 0.1M
2022-12-12 9.72 9.84 9.72 9.79 0.1M
2022-12-09 9.73 9.76 9.73 9.73 0.1M
2022-12-08 9.76 9.83 9.76 9.78 0.1M
2022-12-07 9.80 9.90 9.76 9.76 0.4M
2022-12-06 9.91 9.98 9.82 9.85 0.1M
2022-12-05 10.02 10.04 9.89 9.96 0.1M
2022-12-02 10.07 10.08 9.96 10.03 0.1M
2022-12-01 10.08 10.17 10.08 10.09 0.1M
2022-11-30 10.01 10.20 9.97 10.18 0.1M
2022-11-29 10.01 10.11 10.01 10.05 0.1M
2022-11-28 10.01 10.07 9.99 10.05 0.0M
2022-11-25 10.02 10.05 10.01 10.01 0.0M
2022-11-23 10.00 10.07 10.00 10.04 0.1M
2022-11-22 9.90 10.03 9.90 10.02 0.1M
2022-11-21 10.09 10.09 9.88 9.88 0.1M
2022-11-18 9.92 9.97 9.91 9.92 0.0M
2022-11-17 9.91 9.94 9.87 9.90 0.0M
2022-11-16 9.97 10.02 9.95 9.96 0.1M
2022-11-15 10.01 10.01 9.95 9.98 0.1M
2022-11-14 10.01 10.01 9.88 9.89 0.1M
2022-11-11 10.12 10.12 9.96 9.98 0.1M
2022-11-10 10.00 10.22 9.97 10.08 0.2M
2022-11-09 9.96 9.96 9.85 9.87 0.0M
2022-11-08 10.04 10.04 9.93 9.96 0.1M
2022-11-07 9.97 10.07 9.97 10.03 0.0M
2022-11-04 9.90 10.06 9.90 10.00 0.0M
2022-11-03 9.77 9.89 9.74 9.88 0.0M
2022-11-02 9.81 9.90 9.73 9.78 0.1M
2022-11-01 9.82 9.85 9.71 9.77 0.1M
2022-10-31 9.81 9.94 9.76 9.83 0.0M
2022-10-28 9.76 9.85 9.69 9.83 0.1M
2022-10-27 9.69 9.78 9.66 9.76 0.1M
2022-10-26 9.65 9.76 9.65 9.70 0.1M
2022-10-25 9.66 9.78 9.66 9.71 0.1M
2022-10-24 9.60 9.71 9.60 9.69 0.1M
2022-10-21 9.61 9.70 9.55 9.67 0.1M
2022-10-20 9.60 9.69 9.60 9.61 0.1M
2022-10-19 9.64 9.65 9.59 9.62 0.0M
2022-10-18 9.66 9.67 9.59 9.65 0.1M
2022-10-17 9.65 9.65 9.51 9.57 0.1M
2022-10-14 9.60 9.62 9.52 9.53 0.1M
2022-10-13 9.53 9.70 9.53 9.59 0.2M
2022-10-12 9.80 9.82 9.65 9.65 0.1M
2022-10-11 9.81 9.88 9.79 9.83 0.0M
2022-10-10 9.88 9.97 9.75 9.82 0.0M
2022-10-07 9.95 9.98 9.87 9.91 0.0M
2022-10-06 10.01 10.11 9.91 9.99 0.1M
2022-10-05 10.08 10.08 9.81 10.02 0.1M
2022-10-04 10.01 10.13 10.01 10.09 0.1M
2022-10-03 9.93 10.01 9.68 9.91 0.1M
2022-09-30 9.93 10.02 9.84 9.99 0.3M
2022-09-29 9.87 10.07 9.77 10.00 0.3M
2022-09-28 9.79 9.95 9.68 9.92 0.1M
2022-09-27 9.70 9.78 9.62 9.77 0.2M
2022-09-26 9.49 10.40 9.46 9.70 0.7M
2022-09-23 9.61 9.68 9.56 9.56 0.1M
2022-09-22 9.83 9.83 9.71 9.74 0.1M
2022-09-21 9.84 9.93 9.81 9.85 0.1M
2022-09-20 9.82 9.86 9.80 9.83 0.1M
2022-09-19 9.84 9.90 9.84 9.85 0.1M
2022-09-16 10.06 10.06 9.81 9.89 0.2M
2022-09-15 10.19 10.22 10.05 10.07 0.1M
2022-09-14 10.19 10.20 9.75 10.17 0.0M
2022-09-13 10.16 10.28 10.13 10.13 0.1M
2022-09-12 10.33 10.41 10.31 10.31 0.0M
2022-09-09 10.28 10.38 10.23 10.34 0.0M
2022-09-08 10.18 10.33 10.18 10.27 0.0M
2022-09-07 10.17 10.25 10.17 10.23 0.0M
2022-09-06 10.17 10.23 10.15 10.17 0.0M
2022-09-02 10.27 10.30 10.19 10.19 0.1M
2022-09-01 10.32 10.35 10.20 10.24 0.0M
2022-08-31 10.38 10.43 10.34 10.38 0.0M
2022-08-30 10.56 10.56 10.37 10.39 0.0M
2022-08-29 10.47 10.54 10.46 10.51 0.0M
2022-08-26 10.48 10.53 10.44 10.46 0.1M
2022-08-25 10.64 10.67 10.42 10.48 0.1M
2022-08-24 10.61 10.65 10.54 10.58 0.0M
2022-08-23 10.50 10.58 10.49 10.56 0.0M
2022-08-22 10.44 10.48 10.41 10.48 0.1M
2022-08-19 10.72 10.72 10.45 10.47 0.2M
2022-08-18 10.83 10.83 10.64 10.72 0.1M
2022-08-17 10.85 10.85 10.78 10.82 0.0M
2022-08-16 10.80 10.86 10.80 10.86 0.1M
2022-08-15 10.90 10.90 10.77 10.81 0.1M
2022-08-12 10.85 10.99 10.80 10.91 0.1M
2022-08-11 10.63 10.82 10.56 10.81 0.3M
2022-08-10 10.64 10.65 10.48 10.56 0.1M
2022-08-09 10.53 10.69 10.52 10.54 0.1M
2022-08-08 10.40 10.64 10.40 10.59 0.1M
2022-08-05 10.35 10.41 10.27 10.40 0.0M
2022-08-04 10.31 10.40 10.29 10.37 0.1M
2022-08-03 10.30 10.33 10.26 10.30 0.1M
2022-08-02 10.32 10.37 10.24 10.24 0.1M
2022-08-01 10.31 10.44 10.31 10.40 0.1M
2022-07-29 10.35 10.50 10.33 10.40 0.1M
2022-07-28 10.24 10.31 10.17 10.31 0.1M
2022-07-27 10.15 10.22 10.04 10.17 0.1M
2022-07-26 10.08 10.10 10.05 10.06 0.1M
2022-07-25 10.14 10.14 10.08 10.10 0.1M
2022-07-22 10.13 10.21 10.05 10.07 0.1M
2022-07-21 10.00 10.13 9.98 10.12 0.1M
2022-07-20 10.04 10.05 9.97 9.98 0.1M
2022-07-19 9.96 10.00 9.90 9.99 0.1M
2022-07-18 9.93 9.93 9.85 9.88 0.1M
2022-07-15 9.86 9.89 9.73 9.86 0.1M
2022-07-14 9.81 9.83 9.74 9.82 0.1M
2022-07-13 9.79 9.84 9.53 9.82 1.5M
2022-07-12 9.97 10.00 9.80 9.82 0.1M
2022-07-11 9.99 10.03 9.93 9.94 0.1M
2022-07-08 9.93 10.02 9.92 10.00 0.0M
2022-07-07 9.95 10.01 9.91 10.00 0.1M
2022-07-06 9.95 9.96 9.84 9.90 0.1M
2022-07-05 9.99 9.99 9.90 9.93 0.1M
2022-07-01 9.91 10.00 9.90 10.00 0.1M
2022-06-30 10.15 10.15 9.97 9.99 0.2M
2022-06-29 10.16 10.20 10.12 10.13 0.1M
2022-06-28 10.27 10.27 10.10 10.21 0.1M
2022-06-27 10.35 10.35 10.21 10.23 0.1M
2022-06-24 10.29 10.36 10.29 10.32 0.1M
2022-06-23 10.38 10.38 10.21 10.26 0.1M
2022-06-22 10.09 10.31 10.02 10.27 0.1M
2022-06-21 10.13 10.14 10.04 10.09 0.1M
2022-06-17 10.04 10.10 9.98 10.04 0.1M
2022-06-16 10.49 10.49 9.98 10.02 0.3M
2022-06-15 10.79 10.88 10.51 10.58 0.1M
2022-06-14 10.50 10.69 10.50 10.63 0.1M
2022-06-13 10.68 10.71 10.50 10.52 0.1M
2022-06-10 10.71 10.79 10.70 10.75 0.1M
2022-06-09 10.73 10.83 10.70 10.82 0.1M
2022-06-08 10.77 10.79 10.67 10.72 0.1M
2022-06-07 10.79 10.81 10.70 10.79 0.1M
2022-06-06 10.73 10.80 10.71 10.77 0.1M
2022-06-03 10.78 10.84 10.69 10.73 0.1M
2022-06-02 10.78 10.86 10.77 10.83 0.1M
2022-06-01 10.86 10.94 10.66 10.76 0.2M
2022-05-31 10.97 10.97 10.89 10.90 0.1M
2022-05-27 10.93 11.05 10.90 10.99 0.1M
2022-05-26 10.85 10.97 10.77 10.86 0.1M
2022-05-25 11.03 11.03 10.66 10.78 0.1M
2022-05-24 11.10 11.11 10.90 11.00 0.1M
2022-05-23 11.17 11.19 11.00 11.04 0.2M
2022-05-20 11.12 11.14 11.02 11.08 0.1M
2022-05-19 11.09 11.15 11.06 11.07 0.2M
2022-05-18 11.20 11.22 11.09 11.16 0.1M
2022-05-17 11.22 11.25 11.13 11.19 0.1M
2022-05-16 11.19 11.22 11.04 11.08 0.1M
2022-05-13 11.10 11.32 10.85 11.10 0.2M
2022-05-12 11.22 11.27 10.96 11.07 0.2M
2022-05-11 11.57 11.59 11.24 11.27 0.2M
2022-05-10 11.74 11.74 11.32 11.51 0.2M
2022-05-09 11.79 11.87 11.54 11.61 0.2M
2022-05-06 12.05 12.18 11.95 12.02 0.1M
2022-05-05 12.17 12.25 11.96 12.00 0.1M
2022-05-04 12.24 12.32 12.19 12.29 0.1M
2022-05-03 12.35 12.37 12.23 12.23 0.1M
2022-05-02 12.58 12.81 12.32 12.38 0.1M
2022-04-29 12.71 12.81 12.63 12.71 0.1M
2022-04-28 12.79 13.02 12.73 12.89 0.2M
2022-04-27 12.63 12.81 12.60 12.72 0.1M
2022-04-26 12.65 12.78 12.58 12.62 0.1M
2022-04-25 12.74 12.88 12.54 12.70 0.1M
2022-04-22 12.89 12.96 12.65 12.74 0.1M
2022-04-21 13.07 13.07 12.75 12.82 0.1M
2022-04-20 12.93 13.00 12.84 12.98 0.1M
2022-04-19 12.74 12.90 12.74 12.86 0.1M
2022-04-18 12.78 12.83 12.67 12.70 0.1M
2022-04-14 12.74 12.88 12.62 12.77 0.2M
2022-04-13 12.65 12.77 12.62 12.72 0.1M
2022-04-12 12.66 12.77 12.54 12.60 0.1M
2022-04-11 12.65 12.67 12.58 12.59 0.1M
2022-04-08 12.66 12.81 12.64 12.68 0.1M
2022-04-07 12.51 12.74 12.51 12.68 0.2M
2022-04-06 12.47 12.64 12.43 12.52 0.1M
2022-04-05 12.56 12.60 12.46 12.54 0.1M
2022-04-04 12.44 12.57 12.38 12.57 0.1M
2022-04-01 12.55 12.59 12.38 12.42 0.1M
2022-03-31 12.55 12.61 12.50 12.57 0.2M
2022-03-30 12.39 12.58 12.25 12.48 0.1M
2022-03-29 12.34 12.50 12.29 12.34 0.1M
2022-03-28 12.33 12.35 12.19 12.22 0.1M
2022-03-25 12.59 12.64 12.25 12.27 0.2M
2022-03-24 12.40 12.57 12.34 12.55 0.2M
2022-03-23 12.25 12.42 12.22 12.38 0.3M
2022-03-22 12.19 12.33 12.17 12.25 0.2M
2022-03-21 12.19 12.22 12.12 12.18 0.1M
2022-03-18 12.22 12.23 12.13 12.21 0.1M
2022-03-17 11.91 12.19 11.91 12.19 0.1M
2022-03-16 11.78 11.93 11.78 11.86 0.1M
2022-03-15 11.74 11.77 11.61 11.70 0.1M
2022-03-14 11.77 11.85 11.60 11.67 0.1M
2022-03-11 11.94 11.99 11.83 11.86 0.1M
2022-03-10 11.98 12.04 11.82 11.86 0.1M
2022-03-09 11.88 12.11 11.75 12.07 0.2M
2022-03-08 11.85 11.93 11.73 11.84 0.1M
2022-03-07 12.04 12.04 11.74 11.78 0.1M
2022-03-04 12.13 12.14 11.95 11.98 0.1M
2022-03-03 12.18 12.32 12.11 12.15 0.1M
2022-03-02 12.17 12.27 12.12 12.12 0.1M
2022-03-01 12.12 12.16 12.02 12.16 0.1M
2022-02-28 12.16 12.26 12.12 12.17 0.1M
2022-02-25 11.92 12.21 11.85 12.18 0.1M
2022-02-24 11.70 11.90 11.65 11.88 0.2M
2022-02-23 11.98 12.06 11.80 11.84 0.1M
2022-02-22 12.11 12.11 11.92 11.92 0.1M
2022-02-18 12.18 12.22 12.11 12.12 0.1M
2022-02-17 12.22 12.27 12.11 12.18 0.1M
2022-02-16 12.17 12.29 12.15 12.22 0.2M
2022-02-15 12.04 12.26 11.98 12.19 0.2M
2022-02-14 12.12 12.14 11.91 11.96 0.1M
2022-02-11 12.16 12.22 12.06 12.09 0.2M
2022-02-10 12.20 12.23 12.11 12.12 0.1M
2022-02-09 12.22 12.25 12.16 12.24 0.1M
2022-02-08 12.10 12.21 12.10 12.14 0.1M
2022-02-07 12.15 12.22 12.06 12.09 0.1M
2022-02-04 12.08 12.25 12.08 12.10 0.1M
2022-02-03 12.19 12.25 12.10 12.12 0.1M
2022-02-02 12.24 12.28 12.13 12.27 0.2M
2022-02-01 12.02 12.17 12.02 12.15 0.2M
2022-01-31 11.98 12.17 11.97 12.10 0.1M
2022-01-28 12.05 12.07 11.91 12.01 0.2M
2022-01-27 11.80 12.04 11.74 12.04 0.2M
2022-01-26 11.79 11.86 11.65 11.68 0.2M
2022-01-25 11.51 11.91 11.40 11.69 0.2M
2022-01-24 11.91 11.91 11.35 11.41 0.4M
2022-01-21 12.18 12.18 11.85 11.87 0.1M
2022-01-20 12.37 12.38 12.19 12.23 0.1M
2022-01-19 12.28 12.42 12.25 12.32 0.2M
2022-01-18 12.22 12.32 12.18 12.24 0.2M
2022-01-14 12.20 12.25 12.12 12.19 0.1M
2022-01-13 12.24 12.28 12.21 12.21 0.1M
2022-01-12 12.23 12.32 12.21 12.23 0.2M
2022-01-11 12.24 12.30 12.20 12.24 0.1M
2022-01-10 12.25 12.33 12.19 12.25 0.1M
2022-01-07 12.15 12.34 12.07 12.33 0.3M
2022-01-06 11.98 12.12 11.95 12.11 0.1M
2022-01-05 11.97 12.03 11.94 11.95 0.1M
2022-01-04 11.98 12.00 11.91 12.00 0.1M
2022-01-03 11.91 11.98 11.84 11.93 0.1M