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 (%)
Jun 30, 2017 8.445 8.530 8.403 8.530 360,616 +0.08(+1.00%)
Jun 29, 2017 8.437 8.466 8.352 8.445 227,994 +0.06(+0.70%)
Jun 28, 2017 8.386 8.419 8.369 8.386 90,585 +0.01(+0.10%)
Jun 27, 2017 8.403 8.420 8.369 8.378 137,453 -0.03(-0.40%)
Jun 26, 2017 8.403 8.428 8.403 8.411 47,409 +0.00(+0.00%)
Jun 23, 2017 8.420 8.428 8.411 8.411 42,048 -0.01(-0.10%)
Jun 22, 2017 8.403 8.428 8.403 8.420 42,375 +0.02(+0.20%)
Jun 21, 2017 8.428 8.440 8.395 8.403 154,870 -0.04(-0.50%)
Jun 20, 2017 8.445 8.445 8.403 8.445 98,300 +0.00(+0.00%)
Jun 19, 2017 8.428 8.445 8.411 8.445 79,610 +0.02(+0.24%)
Jun 16, 2017 8.420 8.445 8.403 8.425 64,628 +0.01(+0.16%)
Jun 15, 2017 8.420 8.428 8.395 8.411 53,742 +0.03(+0.30%)
Jun 14, 2017 8.445 8.445 8.378 8.386 90,402 -0.06(-0.70%)
Jun 13, 2017 8.428 8.462 8.423 8.445 84,933 +0.02(+0.23%)
Jun 12, 2017 8.411 8.426 8.395 8.426 85,405 +0.01(+0.17%)
Jun 09, 2017 8.395 8.411 8.395 8.411 19,000 +0.01(+0.10%)
Jun 08, 2017 8.420 8.420 8.386 8.403 80,524 -0.02(-0.20%)
Jun 07, 2017 8.386 8.420 8.386 8.420 67,191 +0.03(+0.40%)
Jun 06, 2017 8.454 8.454 8.386 8.386 66,380 -0.03(-0.40%)
Jun 05, 2017 8.431 8.462 8.420 8.420 38,739 -0.01(-0.10%)
Jun 02, 2017 8.462 8.462 8.428 8.428 42,049 -0.00(-0.05%)
Jun 01, 2017 8.445 8.462 8.411 8.433 64,489 +0.02(+0.27%)
May 31, 2017 8.410 8.427 8.376 8.410 122,662 -0.02(-0.20%)
May 30, 2017 8.393 8.427 8.368 8.427 82,054 +0.03(+0.30%)
May 26, 2017 8.406 8.418 8.393 8.402 69,248 +0.01(+0.07%)
May 25, 2017 8.376 8.418 8.370 8.396 91,510 +0.02(+0.23%)
May 24, 2017 8.402 8.402 8.343 8.376 133,454 +0.00(+0.00%)
May 23, 2017 8.351 8.393 8.343 8.376 116,833 +0.05(+0.61%)
May 22, 2017 8.360 8.376 8.326 8.326 70,895 -0.03(-0.30%)
May 19, 2017 8.385 8.393 8.351 8.351 47,532 -0.03(-0.30%)
May 18, 2017 8.343 8.402 8.343 8.376 67,605 +0.03(+0.30%)
May 17, 2017 8.368 8.393 8.351 8.351 73,935 -0.04(-0.50%)
May 16, 2017 8.376 8.402 8.363 8.393 67,070 +0.03(+0.30%)
May 15, 2017 8.410 8.418 8.360 8.368 133,239 -0.03(-0.30%)
May 12, 2017 8.384 8.410 8.378 8.393 47,253 +0.03(+0.40%)
May 11, 2017 8.368 8.385 8.351 8.360 60,878 -0.01(-0.10%)
May 10, 2017 8.402 8.402 8.360 8.368 100,283 -0.01(-0.10%)
May 09, 2017 8.360 8.393 8.351 8.376 75,753 +0.02(+0.20%)
May 08, 2017 8.402 8.418 8.360 8.360 132,907 -0.03(-0.33%)
May 05, 2017 8.376 8.393 8.368 8.387 13,381 +0.02(+0.23%)
May 04, 2017 8.402 8.402 8.360 8.368 78,604 -0.03(-0.30%)
May 03, 2017 8.376 8.418 8.360 8.393 103,555 +0.03(+0.40%)
May 02, 2017 8.402 8.402 8.351 8.360 71,208 -0.01(-0.10%)
May 01, 2017 8.343 8.368 8.326 8.368 72,299 +0.03(+0.33%)
Apr 28, 2017 8.325 8.341 8.316 8.340 110,291 +0.02(+0.19%)
Apr 27, 2017 8.333 8.358 8.308 8.325 115,058 -0.01(-0.10%)
Apr 26, 2017 8.375 8.375 8.308 8.333 139,250 +0.00(+0.00%)
Apr 25, 2017 8.350 8.350 8.291 8.333 152,562 +0.01(+0.06%)
Apr 24, 2017 8.283 8.366 8.283 8.328 118,213 +0.04(+0.54%)
Apr 21, 2017 8.316 8.316 8.283 8.283 58,781 -0.03(-0.40%)
Apr 20, 2017 8.316 8.329 8.274 8.316 70,268 +0.00(+0.00%)
Apr 19, 2017 8.316 8.329 8.291 8.316 81,258 -0.01(-0.10%)
Apr 18, 2017 8.358 8.358 8.299 8.325 107,809 +0.00(+0.00%)
Apr 17, 2017 8.366 8.366 8.291 8.325 73,238 +0.00(+0.00%)
Apr 13, 2017 8.366 8.366 8.274 8.325 83,275 -0.01(-0.14%)
Apr 12, 2017 8.379 8.379 8.333 8.336 44,977 -0.06(-0.66%)
Apr 11, 2017 8.433 8.433 8.366 8.392 88,392 -0.04(-0.50%)
Apr 10, 2017 8.400 8.442 8.399 8.433 52,810 +0.03(+0.30%)
Apr 07, 2017 8.366 8.417 8.350 8.408 52,000 +0.03(+0.32%)
Apr 06, 2017 8.392 8.400 8.350 8.381 79,740 -0.00(-0.03%)
Apr 05, 2017 8.375 8.408 8.341 8.383 53,367 -0.02(-0.20%)
Apr 04, 2017 8.375 8.400 8.360 8.400 93,505 +0.04(+0.50%)
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.