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, 2020 8.895 8.895 8.895 107,232 -0.04(-0.44%)
Dec 30, 2020 8.915 8.964 8.875 8.934 107,232 -0.00(-0.05%)
Dec 29, 2020 8.909 8.979 8.890 8.939 102,566 +0.02(+0.28%)
Dec 28, 2020 8.890 8.939 8.860 8.914 94,393 +0.02(+0.28%)
Dec 24, 2020 8.850 8.890 8.850 8.890 51,329 +0.02(+0.22%)
Dec 23, 2020 8.811 8.909 8.811 8.870 95,276 +0.06(+0.67%)
Dec 22, 2020 8.801 8.890 8.791 8.811 55,559 +0.01(+0.11%)
Dec 21, 2020 8.811 8.855 8.761 8.801 85,315 -0.07(-0.78%)
Dec 18, 2020 8.890 8.909 8.850 8.870 63,984 -0.03(-0.33%)
Dec 17, 2020 8.890 8.929 8.890 8.900 43,029 -0.01(-0.11%)
Dec 16, 2020 8.919 8.929 8.890 8.909 63,549 -0.02(-0.22%)
Dec 15, 2020 8.880 8.933 8.880 8.929 65,510 +0.05(+0.56%)
Dec 14, 2020 8.860 8.890 8.840 8.880 72,292 -0.01(-0.11%)
Dec 11, 2020 8.880 8.909 8.821 8.890 70,868 -0.01(-0.11%)
Dec 10, 2020 8.830 8.939 8.800 8.900 127,632 +0.06(+0.67%)
Dec 09, 2020 8.801 8.959 8.791 8.840 293,543 +0.03(+0.34%)
Dec 08, 2020 8.791 8.840 8.751 8.811 93,773 +0.03(+0.34%)
Dec 07, 2020 8.771 8.850 8.727 8.781 109,683 +0.05(+0.57%)
Dec 04, 2020 8.672 8.742 8.672 8.732 133,131 +0.05(+0.57%)
Dec 03, 2020 8.653 8.702 8.652 8.682 101,964 +0.03(+0.34%)
Dec 02, 2020 8.593 8.672 8.593 8.653 67,793 +0.04(+0.46%)
Dec 01, 2020 8.603 8.643 8.603 8.613 124,027 +0.02(+0.18%)
Nov 30, 2020 8.588 8.616 8.559 8.598 132,013 +0.01(+0.11%)
Nov 27, 2020 8.598 8.598 8.578 8.588 17,849 +0.01(+0.11%)
Nov 25, 2020 8.578 8.598 8.559 8.578 55,881 -0.01(-0.11%)
Nov 24, 2020 8.578 8.628 8.539 8.588 332,887 +0.02(+0.23%)
Nov 23, 2020 8.539 8.578 8.539 8.568 116,370 +0.01(+0.12%)
Nov 20, 2020 8.539 8.588 8.539 8.559 40,364 +0.00(+0.00%)
Nov 19, 2020 8.578 8.578 8.499 8.559 104,250 +0.00(+0.00%)
Nov 18, 2020 8.509 8.578 8.509 8.559 118,547 +0.05(+0.58%)
Nov 17, 2020 8.529 8.529 8.490 8.509 146,730 -0.05(-0.58%)
Nov 16, 2020 8.559 8.559 8.519 8.559 93,830 +0.00(+0.00%)
Nov 13, 2020 8.490 8.559 8.490 8.559 94,826 +0.01(+0.12%)
Nov 12, 2020 8.549 8.558 8.411 8.549 171,871 -0.06(-0.69%)
Nov 11, 2020 8.490 8.608 8.470 8.608 129,516 +0.13(+1.51%)
Nov 10, 2020 8.411 8.490 8.411 8.480 117,465 +0.08(+0.94%)
Nov 09, 2020 8.549 8.549 8.371 8.401 177,958 +0.02(+0.24%)
Nov 06, 2020 8.371 8.421 8.361 8.381 104,157 -0.02(-0.23%)
Nov 05, 2020 8.401 8.440 8.371 8.401 56,437 +0.01(+0.12%)
Nov 04, 2020 8.342 8.391 8.342 8.391 48,065 +0.02(+0.24%)
Nov 03, 2020 8.332 8.371 8.282 8.371 79,270 +0.03(+0.35%)
Nov 02, 2020 8.312 8.352 8.292 8.342 64,665 -0.00(-0.06%)
Oct 30, 2020 8.238 8.346 8.208 8.346 68,886 +0.07(+0.83%)
Oct 29, 2020 8.268 8.287 8.199 8.277 63,664 -0.01(-0.12%)
Oct 28, 2020 8.331 8.346 8.174 8.287 237,377 -0.03(-0.36%)
Oct 27, 2020 8.307 8.386 8.287 8.317 101,687 +0.01(+0.12%)
Oct 26, 2020 8.327 8.395 8.283 8.307 121,689 -0.02(-0.24%)
Oct 23, 2020 8.405 8.405 8.317 8.327 143,970 -0.09(-1.05%)
Oct 22, 2020 8.327 8.415 8.317 8.415 91,971 +0.10(+1.18%)
Oct 21, 2020 8.386 8.391 8.297 8.317 223,555 -0.07(-0.82%)
Oct 20, 2020 8.395 8.415 8.336 8.386 103,475 -0.05(-0.58%)
Oct 19, 2020 8.425 8.435 8.366 8.435 98,028 +0.04(+0.47%)
Oct 16, 2020 8.366 8.436 8.336 8.395 130,152 +0.02(+0.23%)
Oct 15, 2020 8.405 8.445 8.327 8.376 124,799 -0.03(-0.35%)
Oct 14, 2020 8.356 8.455 8.356 8.405 109,930 +0.06(+0.71%)
Oct 13, 2020 8.336 8.366 8.297 8.346 179,928 -0.03(-0.35%)
Oct 12, 2020 8.405 8.455 8.346 8.376 118,181 -0.03(-0.35%)
Oct 09, 2020 8.356 8.455 8.356 8.405 73,255 +0.03(+0.35%)
Oct 08, 2020 8.346 8.415 8.346 8.376 112,566 +0.04(+0.47%)
Oct 07, 2020 8.356 8.386 8.336 8.336 87,833 +0.01(+0.12%)
Oct 06, 2020 8.376 8.376 8.317 8.327 98,871 +0.00(+0.00%)
Oct 05, 2020 8.336 8.366 8.307 8.327 85,283 -0.01(-0.12%)
Oct 02, 2020 8.287 8.366 8.287 8.336 52,223 +0.03(+0.36%)
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.