Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Senior Floating Rate 2022 Target Ter (NY: FIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.745 8.822 8.745 8.822 169,174 +0.06(+0.66%)
Dec 30, 2019 8.870 8.870 8.736 8.764 274,051 -0.07(-0.78%)
Dec 27, 2019 8.805 8.862 8.801 8.834 69,483 +0.03(+0.33%)
Dec 26, 2019 8.805 8.843 8.795 8.805 91,003 -0.05(-0.54%)
Dec 24, 2019 8.805 8.862 8.795 8.853 19,747 +0.06(+0.65%)
Dec 23, 2019 8.843 8.891 8.776 8.795 116,046 -0.04(-0.43%)
Dec 20, 2019 8.815 8.882 8.815 8.834 83,275 +0.02(+0.22%)
Dec 19, 2019 8.882 8.920 8.795 8.815 154,314 -0.07(-0.75%)
Dec 18, 2019 8.815 8.958 8.815 8.882 106,731 +0.07(+0.76%)
Dec 17, 2019 8.824 8.891 8.805 8.815 148,037 -0.06(-0.65%)
Dec 16, 2019 8.862 8.901 8.795 8.872 57,479 +0.05(+0.54%)
Dec 13, 2019 8.805 8.843 8.728 8.824 83,171 +0.02(+0.22%)
Dec 12, 2019 8.757 8.853 8.748 8.805 86,686 +0.04(+0.44%)
Dec 11, 2019 8.748 8.786 8.723 8.767 91,903 +0.00(+0.00%)
Dec 10, 2019 8.776 8.843 8.728 8.767 132,704 -0.02(-0.22%)
Dec 09, 2019 8.719 8.851 8.709 8.786 168,543 +0.06(+0.66%)
Dec 06, 2019 8.738 8.750 8.709 8.728 130,398 +0.02(+0.22%)
Dec 05, 2019 8.728 8.748 8.700 8.709 119,444 +0.00(+0.00%)
Dec 04, 2019 8.681 8.738 8.681 8.709 127,568 +0.01(+0.11%)
Dec 03, 2019 8.690 8.748 8.661 8.700 86,296 -0.01(-0.11%)
Dec 02, 2019 8.623 8.719 8.623 8.709 110,566 +0.10(+1.16%)
Nov 29, 2019 8.597 8.625 8.587 8.609 34,482 +0.02(+0.26%)
Nov 27, 2019 8.568 8.597 8.568 8.587 129,858 +0.01(+0.11%)
Nov 26, 2019 8.616 8.616 8.568 8.578 76,228 +0.00(+0.00%)
Nov 25, 2019 8.625 8.702 8.578 8.578 120,770 -0.08(-0.88%)
Nov 22, 2019 8.616 8.702 8.568 8.654 177,232 +0.03(+0.33%)
Nov 21, 2019 8.663 8.702 8.606 8.625 163,026 -0.07(-0.77%)
Nov 20, 2019 8.635 8.725 8.625 8.692 91,788 +0.06(+0.66%)
Nov 19, 2019 8.702 8.722 8.635 8.635 85,455 -0.04(-0.44%)
Nov 18, 2019 8.644 8.702 8.644 8.673 104,114 -0.01(-0.11%)
Nov 15, 2019 8.673 8.720 8.623 8.682 62,466 +0.08(+0.89%)
Nov 14, 2019 8.663 8.692 8.597 8.606 66,771 -0.06(-0.66%)
Nov 13, 2019 8.654 8.721 8.625 8.663 74,317 +0.01(+0.11%)
Nov 12, 2019 8.663 8.721 8.606 8.654 74,980 +0.02(+0.22%)
Nov 11, 2019 8.616 8.787 8.587 8.635 161,371 +0.05(+0.56%)
Nov 08, 2019 8.606 8.625 8.587 8.587 87,725 -0.03(-0.38%)
Nov 07, 2019 8.520 8.625 8.520 8.620 68,910 +0.08(+0.94%)
Nov 06, 2019 8.587 8.616 8.511 8.539 107,492 -0.09(-1.00%)
Nov 05, 2019 8.558 8.625 8.539 8.625 100,246 +0.10(+1.23%)
Nov 04, 2019 8.587 8.587 8.520 8.520 143,683 -0.07(-0.78%)
Nov 01, 2019 8.511 8.597 8.494 8.587 105,123 +0.07(+0.87%)
Oct 31, 2019 8.522 8.560 8.456 8.513 94,461 -0.03(-0.33%)
Oct 30, 2019 8.494 8.551 8.446 8.541 106,610 +0.04(+0.45%)
Oct 29, 2019 8.494 8.522 8.418 8.503 123,465 +0.01(+0.11%)
Oct 28, 2019 8.456 8.541 8.456 8.494 110,007 +0.00(+0.00%)
Oct 25, 2019 8.437 8.522 8.427 8.494 144,982 +0.05(+0.56%)
Oct 24, 2019 8.380 8.456 8.380 8.446 184,757 +0.06(+0.68%)
Oct 23, 2019 8.389 8.427 8.370 8.389 178,634 +0.00(+0.00%)
Oct 22, 2019 8.399 8.427 8.389 8.389 87,800 -0.03(-0.34%)
Oct 21, 2019 8.380 8.437 8.370 8.418 100,964 +0.03(+0.34%)
Oct 18, 2019 8.380 8.408 8.351 8.389 78,851 +0.01(+0.11%)
Oct 17, 2019 8.380 8.389 8.361 8.380 72,117 +0.02(+0.23%)
Oct 16, 2019 8.370 8.399 8.342 8.361 132,038 -0.01(-0.11%)
Oct 15, 2019 8.389 8.408 8.342 8.370 132,535 -0.01(-0.11%)
Oct 14, 2019 8.351 8.380 8.323 8.380 91,911 +0.05(+0.57%)
Oct 11, 2019 8.351 8.389 8.323 8.332 142,879 -0.02(-0.23%)
Oct 10, 2019 8.351 8.380 8.342 8.351 51,658 -0.01(-0.11%)
Oct 09, 2019 8.351 8.408 8.342 8.361 126,386 +0.01(+0.11%)
Oct 08, 2019 8.389 8.399 8.332 8.351 106,015 -0.06(-0.68%)
Oct 07, 2019 8.380 8.408 8.351 8.408 116,173 +0.03(+0.34%)
Oct 04, 2019 8.399 8.418 8.370 8.380 140,461 -0.03(-0.34%)
Oct 03, 2019 8.399 8.439 8.380 8.408 160,033 +0.00(+0.00%)
Oct 02, 2019 8.389 8.437 8.389 8.408 82,617 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.