5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
+3.68%
6 MONTH PERFORMANCE
-1.60%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
-4.73%
First Trust Senior Floting Rate Income Fund II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $9.87 | $9.87 (0%) | $9.90 | $9.87 | 55.94 K | $256.46 M |
| 02/05/2026 | $9.93 | $9.89 (-0.4%) | $9.95 | $9.84 | 117.70 K | $256.98 M |
| 02/04/2026 | $9.96 | $9.97 (0.1%) | $10.00 | $9.95 | 113.02 K | $259.05 M |
| 02/03/2026 | $9.95 | $9.98 (0.3%) | $9.98 | $9.95 | 141.10 K | $259.31 M |
| 02/02/2026 | $9.99 | $9.98 (-0.1%) | $10.01 | $9.96 | 97.95 K | $259.31 M |
| 01/30/2026 | $10.10 | $10.10 (0%) | $10.11 | $10.08 | 38.60 K | $262.43 M |
| 01/29/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.06 | 70.30 K | $262.43 M |
| 01/28/2026 | $10.07 | $10.09 (0.2%) | $10.10 | $10.06 | 105.22 K | $262.17 M |
| 01/27/2026 | $10.09 | $10.11 (0.2%) | $10.11 | $10.07 | 87.50 K | $262.69 M |
| 01/26/2026 | $10.08 | $10.09 (0.1%) | $10.10 | $10.06 | 124.50 K | $262.17 M |
| 01/23/2026 | $10.07 | $10.08 (0.1%) | $10.10 | $10.06 | 99.60 K | $261.91 M |
| 01/22/2026 | $10.08 | $10.06 (-0.2%) | $10.08 | $10.04 | 196.00 K | $261.39 M |
| 01/21/2026 | $10.01 | $10.01 (0%) | $10.07 | $10.01 | 55.19 K | $260.09 M |
| 01/20/2026 | $10.02 | $10.03 (0.1%) | $10.04 | $10.01 | 65.74 K | $260.61 M |
| 01/16/2026 | $10.00 | $10.08 (0.8%) | $10.08 | $9.98 | 307.20 K | $261.91 M |
| 01/15/2026 | $9.98 | $9.98 (0%) | $10.00 | $9.98 | 180.10 K | $259.31 M |
| 01/14/2026 | $9.98 | $9.99 (0.1%) | $9.99 | $9.96 | 150.02 K | $259.57 M |
| 01/13/2026 | $9.99 | $9.99 (0%) | $10.01 | $9.95 | 117.12 K | $259.57 M |
| 01/12/2026 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.99 | 88.90 K | $259.57 M |
| 01/09/2026 | $10.01 | $10.01 (0%) | $10.01 | $9.98 | 45.42 K | $260.09 M |
| 01/08/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.95 | 69.71 K | $259.83 M |
| 01/07/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.95 | 188.40 K | $259.05 M |
| 01/06/2026 | $10.09 | $9.98 (-1.09%) | $10.09 | $9.96 | 124.11 K | $259.31 M |
| 01/05/2026 | $9.98 | $10.05 (0.7%) | $10.08 | $9.96 | 236.80 K | $261.13 M |
| 01/02/2026 | $9.97 | $9.98 (0.1%) | $9.98 | $9.93 | 79.80 K | $259.31 M |
| 12/31/2025 | $10.05 | $10.07 (0.2%) | $10.07 | $10.03 | 510.01 K | $261.65 M |
| 12/30/2025 | $10.04 | $10.05 (0.1%) | $10.07 | $10.04 | 170.77 K | $261.13 M |
| 12/29/2025 | $10.07 | $10.05 (-0.2%) | $10.08 | $10.03 | 297.52 K | $261.13 M |
| 12/26/2025 | $10.05 | $10.08 (0.3%) | $10.10 | $10.05 | 127.00 K | $261.91 M |
| 12/24/2025 | $10.07 | $10.07 (0%) | $10.11 | $10.01 | 54.02 K | $261.65 M |
| 12/23/2025 | $10.05 | $10.10 (0.5%) | $10.11 | $10.03 | 162.44 K | $262.43 M |
| 12/22/2025 | $10.00 | $10.05 (0.5%) | $10.05 | $10.00 | 84.52 K | $261.13 M |
| 12/19/2025 | $9.97 | $10.00 (0.3%) | $10.01 | $9.97 | 136.11 K | $259.83 M |
| 12/18/2025 | $10.01 | $9.99 (-0.2%) | $10.04 | $9.97 | 112.10 K | $259.57 M |
| 12/17/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.02 | 68.34 K | $260.87 M |
| 12/16/2025 | $9.99 | $10.02 (0.3%) | $10.04 | $9.99 | 84.73 K | $260.35 M |
| 12/15/2025 | $10.04 | $10.01 (-0.3%) | $10.04 | $9.99 | 126.21 K | $260.09 M |
| 12/12/2025 | $9.96 | $9.98 (0.2%) | $10.00 | $9.95 | 122.55 K | $259.31 M |
| 12/11/2025 | $9.98 | $9.99 (0.1%) | $10.00 | $9.97 | 205.53 K | $259.57 M |
| 12/10/2025 | $9.84 | $10.00 (1.63%) | $10.07 | $9.79 | 692.10 K | $259.83 M |
| 12/09/2025 | $9.47 | $9.48 (0.11%) | $9.53 | $9.43 | 118.50 K | $246.32 M |
| 12/08/2025 | $9.43 | $9.49 (0.64%) | $9.56 | $9.42 | 234.50 K | $246.58 M |
| 12/05/2025 | $9.49 | $9.44 (-0.53%) | $9.55 | $9.41 | 397.54 K | $245.28 M |
| 12/04/2025 | $9.45 | $9.53 (0.85%) | $9.53 | $9.45 | 136.08 K | $247.62 M |
| 12/03/2025 | $9.43 | $9.45 (0.21%) | $9.49 | $9.40 | 179.00 K | $245.54 M |
| 12/02/2025 | $9.56 | $9.43 (-1.36%) | $9.57 | $9.43 | 182.30 K | $245.02 M |
| 12/01/2025 | $9.60 | $9.55 (-0.52%) | $9.61 | $9.55 | 166.51 K | $248.14 M |
| 11/28/2025 | $9.60 | $9.70 (1.04%) | $9.71 | $9.55 | 207.40 K | $252.04 M |
| 11/26/2025 | $9.65 | $9.57 (-0.83%) | $9.65 | $9.53 | 128.65 K | $248.66 M |
| 11/25/2025 | $9.53 | $9.55 (0.21%) | $9.60 | $9.52 | 87.80 K | $248.14 M |
| 11/24/2025 | $9.50 | $9.52 (0.21%) | $9.58 | $9.46 | 161.50 K | $247.36 M |
| 11/21/2025 | $9.50 | $9.45 (-0.53%) | $9.50 | $9.42 | 167.70 K | $245.54 M |
| 11/20/2025 | $9.58 | $9.46 (-1.25%) | $9.59 | $9.44 | 117.70 K | $245.80 M |
| 11/19/2025 | $9.50 | $9.53 (0.32%) | $9.54 | $9.49 | 71.90 K | $247.62 M |
| 11/18/2025 | $9.57 | $9.49 (-0.84%) | $9.58 | $9.48 | 134.51 K | $246.58 M |
| 11/17/2025 | $9.58 | $9.57 (-0.1%) | $9.64 | $9.56 | 212.93 K | $248.66 M |
| 11/14/2025 | $9.54 | $9.57 (0.31%) | $9.58 | $9.53 | 146.02 K | $248.66 M |
| 11/13/2025 | $9.52 | $9.54 (0.21%) | $9.57 | $9.51 | 191.75 K | $247.88 M |
| 11/12/2025 | $9.57 | $9.53 (-0.42%) | $9.59 | $9.53 | 116.50 K | $247.62 M |
| 11/11/2025 | $9.54 | $9.54 (0%) | $9.63 | $9.53 | 99.00 K | $247.88 M |
| 11/10/2025 | $9.59 | $9.56 (-0.31%) | $9.60 | $9.52 | 119.40 K | $248.40 M |
| 11/07/2025 | $9.56 | $9.52 (-0.42%) | $9.63 | $9.51 | 133.10 K | $247.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
