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 (%)
Feb 28, 2019 8.304 8.312 8.230 8.276 107,186 +0.00(+0.00%)
Feb 27, 2019 8.295 8.313 8.240 8.276 121,497 +0.00(+0.00%)
Feb 26, 2019 8.249 8.304 8.147 8.276 161,060 +0.04(+0.45%)
Feb 25, 2019 8.230 8.270 8.203 8.240 163,022 +0.03(+0.34%)
Feb 22, 2019 8.184 8.276 8.184 8.212 88,339 +0.06(+0.68%)
Feb 21, 2019 8.175 8.240 8.147 8.156 125,230 -0.06(-0.68%)
Feb 20, 2019 8.267 8.267 8.092 8.212 240,765 -0.05(-0.56%)
Feb 19, 2019 8.304 8.304 8.193 8.258 86,029 -0.03(-0.33%)
Feb 15, 2019 8.249 8.286 8.184 8.286 140,086 +0.12(+1.47%)
Feb 14, 2019 8.212 8.212 8.156 8.166 63,701 -0.03(-0.34%)
Feb 13, 2019 8.203 8.260 8.193 8.193 86,616 +0.00(+0.00%)
Feb 12, 2019 8.240 8.240 8.193 8.193 63,643 +0.02(+0.23%)
Feb 11, 2019 8.119 8.221 8.119 8.175 51,395 +0.04(+0.45%)
Feb 08, 2019 8.124 8.147 8.114 8.138 38,756 +0.02(+0.23%)
Feb 07, 2019 8.175 8.193 8.119 8.119 39,529 -0.05(-0.57%)
Feb 06, 2019 8.147 8.203 8.147 8.166 93,964 +0.01(+0.11%)
Feb 05, 2019 8.230 8.237 8.156 8.156 59,944 -0.08(-1.01%)
Feb 04, 2019 8.286 8.286 8.203 8.240 72,186 -0.04(-0.45%)
Feb 01, 2019 8.267 8.313 8.212 8.276 47,850 +0.08(+0.92%)
Jan 31, 2019 8.183 8.275 8.183 8.201 62,642 +0.02(+0.22%)
Jan 30, 2019 8.201 8.238 8.164 8.183 66,804 +0.04(+0.45%)
Jan 29, 2019 8.183 8.184 8.137 8.146 57,688 +0.02(+0.23%)
Jan 28, 2019 8.137 8.183 8.109 8.127 48,147 -0.01(-0.11%)
Jan 25, 2019 8.109 8.192 8.109 8.137 192,082 +0.03(+0.34%)
Jan 24, 2019 8.063 8.118 8.036 8.109 76,329 +0.02(+0.23%)
Jan 23, 2019 8.091 8.164 8.026 8.091 57,634 -0.03(-0.34%)
Jan 22, 2019 8.091 8.118 8.059 8.118 51,955 +0.03(+0.34%)
Jan 18, 2019 8.146 8.173 8.091 8.091 56,123 -0.06(-0.68%)
Jan 17, 2019 8.229 8.229 8.100 8.146 77,429 -0.07(-0.89%)
Jan 16, 2019 8.155 8.256 8.127 8.219 89,757 +0.07(+0.90%)
Jan 15, 2019 8.164 8.164 8.091 8.146 100,216 +0.01(+0.11%)
Jan 14, 2019 8.072 8.137 8.072 8.137 43,835 +0.06(+0.80%)
Jan 11, 2019 8.173 8.173 8.045 8.072 75,919 -0.08(-1.01%)
Jan 10, 2019 8.118 8.210 8.091 8.155 107,837 +0.04(+0.45%)
Jan 09, 2019 8.091 8.155 8.081 8.118 44,485 -0.01(-0.11%)
Jan 08, 2019 7.953 8.127 7.953 8.127 92,109 +0.17(+2.20%)
Jan 07, 2019 7.824 7.980 7.824 7.953 90,415 +0.11(+1.41%)
Jan 04, 2019 7.723 7.861 7.723 7.842 62,214 +0.17(+2.16%)
Jan 03, 2019 7.751 7.751 7.649 7.677 84,841 -0.05(-0.60%)
Jan 02, 2019 7.576 7.723 7.576 7.723 56,115 +0.13(+1.69%)
Dec 31, 2018 7.649 7.677 7.567 7.594 495,542 -0.03(-0.36%)
Dec 28, 2018 7.649 7.732 7.594 7.622 439,854 -0.01(-0.10%)
Dec 27, 2018 7.767 7.831 7.611 7.629 231,150 -0.23(-2.91%)
Dec 26, 2018 7.886 7.913 7.803 7.858 121,214 +0.00(+0.00%)
Dec 24, 2018 7.703 7.867 7.629 7.858 105,815 +0.08(+1.06%)
Dec 21, 2018 7.684 7.822 7.611 7.776 187,800 +0.07(+0.95%)
Dec 20, 2018 7.684 7.840 7.575 7.703 318,987 -0.05(-0.59%)
Dec 19, 2018 7.703 7.785 7.639 7.748 333,050 +0.07(+0.95%)
Dec 18, 2018 7.693 7.840 7.652 7.675 465,505 -0.02(-0.24%)
Dec 17, 2018 7.693 7.791 7.657 7.693 280,993 -0.08(-1.06%)
Dec 14, 2018 7.831 7.886 7.776 7.776 224,639 -0.10(-1.28%)
Dec 13, 2018 7.867 7.922 7.840 7.876 195,717 -0.04(-0.46%)
Dec 12, 2018 7.895 7.959 7.889 7.913 179,936 +0.01(+0.12%)
Dec 11, 2018 7.959 7.959 7.867 7.904 158,534 -0.05(-0.69%)
Dec 10, 2018 8.004 8.004 7.913 7.959 122,008 -0.03(-0.34%)
Dec 07, 2018 8.050 8.055 7.940 7.986 122,759 -0.05(-0.57%)
Dec 06, 2018 8.050 8.086 8.004 8.032 218,732 -0.04(-0.45%)
Dec 04, 2018 8.069 8.105 8.041 8.069 111,062 -0.03(-0.34%)
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.