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 (%)
Sep 29, 2017 8.270 8.287 8.262 8.287 98,493 +0.03(+0.31%)
Sep 28, 2017 8.245 8.262 8.219 8.262 133,293 +0.03(+0.31%)
Sep 27, 2017 8.253 8.253 8.160 8.236 274,373 -0.01(-0.10%)
Sep 26, 2017 8.253 8.253 8.193 8.245 176,780 +0.00(+0.00%)
Sep 25, 2017 8.279 8.279 8.210 8.245 184,613 -0.03(-0.31%)
Sep 22, 2017 8.210 8.279 8.202 8.270 129,610 +0.07(+0.83%)
Sep 21, 2017 8.262 8.270 8.168 8.202 216,162 -0.05(-0.62%)
Sep 20, 2017 8.245 8.279 8.227 8.253 163,499 +0.00(+0.00%)
Sep 19, 2017 8.270 8.270 8.219 8.253 178,576 +0.00(+0.00%)
Sep 18, 2017 8.287 8.294 8.253 8.253 134,999 -0.02(-0.21%)
Sep 15, 2017 8.313 8.313 8.262 8.270 129,524 -0.01(-0.10%)
Sep 14, 2017 8.339 8.347 8.270 8.279 114,898 -0.07(-0.82%)
Sep 13, 2017 8.313 8.356 8.313 8.347 88,089 +0.01(+0.10%)
Sep 12, 2017 8.347 8.356 8.304 8.339 138,456 +0.01(+0.10%)
Sep 11, 2017 8.313 8.356 8.313 8.330 69,158 +0.03(+0.31%)
Sep 08, 2017 8.330 8.373 8.304 8.305 77,323 -0.07(-0.82%)
Sep 07, 2017 8.296 8.373 8.296 8.373 106,625 +0.07(+0.82%)
Sep 06, 2017 8.296 8.330 8.287 8.304 65,374 +0.01(+0.10%)
Sep 05, 2017 8.304 8.313 8.270 8.296 122,223 -0.02(-0.21%)
Sep 01, 2017 8.296 8.322 8.287 8.313 80,691 +0.04(+0.43%)
Aug 31, 2017 8.294 8.320 8.269 8.277 111,868 -0.01(-0.13%)
Aug 30, 2017 8.320 8.320 8.269 8.288 99,224 -0.01(-0.18%)
Aug 29, 2017 8.269 8.311 8.265 8.303 84,579 +0.03(+0.31%)
Aug 28, 2017 8.345 8.354 8.252 8.277 244,142 -0.07(-0.78%)
Aug 25, 2017 8.354 8.354 8.320 8.343 42,022 +0.02(+0.27%)
Aug 24, 2017 8.345 8.362 8.311 8.320 56,909 -0.05(-0.61%)
Aug 23, 2017 8.371 8.379 8.337 8.371 70,495 +0.01(+0.10%)
Aug 22, 2017 8.311 8.371 8.311 8.362 92,244 +0.00(+0.00%)
Aug 21, 2017 8.277 8.371 8.272 8.362 131,770 +0.09(+1.03%)
Aug 18, 2017 8.260 8.499 8.243 8.277 202,960 +0.01(+0.10%)
Aug 17, 2017 8.354 8.354 8.235 8.269 187,019 -0.08(-0.92%)
Aug 16, 2017 8.337 8.362 8.303 8.345 249,316 -0.02(-0.20%)
Aug 15, 2017 8.388 8.328 8.362 282,377 -0.04(-0.51%)
Aug 14, 2017 8.405 8.448 8.371 8.405 192,389 +0.02(+0.20%)
Aug 11, 2017 8.431 8.431 8.345 8.388 161,108 -0.03(-0.30%)
Aug 10, 2017 8.499 8.499 8.405 8.414 153,804 -0.06(-0.70%)
Aug 09, 2017 8.490 8.499 8.473 8.473 112,792 -0.03(-0.30%)
Aug 08, 2017 8.516 8.516 8.482 8.499 97,361 +0.01(+0.10%)
Aug 07, 2017 8.490 8.507 8.490 8.490 64,498 -0.01(-0.10%)
Aug 04, 2017 8.492 8.499 8.482 8.499 63,646 +0.00(+0.00%)
Aug 03, 2017 8.473 8.499 8.473 8.499 89,810 +0.01(+0.17%)
Aug 02, 2017 8.482 8.499 8.482 8.484 44,527 +0.01(+0.13%)
Aug 01, 2017 8.482 8.499 8.456 8.473 130,739 -0.01(-0.08%)
Jul 31, 2017 8.462 8.480 8.455 8.480 61,513 +0.03(+0.35%)
Jul 28, 2017 8.429 8.463 8.429 8.451 62,589 +0.01(+0.15%)
Jul 27, 2017 8.455 8.455 8.429 8.438 78,025 -0.02(-0.20%)
Jul 26, 2017 8.463 8.472 8.438 8.455 38,164 -0.01(-0.10%)
Jul 25, 2017 8.463 8.472 8.438 8.463 68,813 +0.00(+0.00%)
Jul 24, 2017 8.455 8.472 8.446 8.463 55,090 +0.00(+0.00%)
Jul 21, 2017 8.463 8.489 8.446 8.463 99,936 -0.03(-0.30%)
Jul 20, 2017 8.455 8.497 8.446 8.489 79,147 +0.02(+0.20%)
Jul 19, 2017 8.463 8.480 8.429 8.472 100,348 +0.01(+0.10%)
Jul 18, 2017 8.438 8.463 8.438 8.463 61,200 +0.01(+0.10%)
Jul 17, 2017 8.463 8.480 8.421 8.455 190,176 -0.01(-0.10%)
Jul 14, 2017 8.480 8.480 8.438 8.463 116,067 +0.01(+0.10%)
Jul 13, 2017 8.476 8.489 8.455 8.455 47,640 -0.02(-0.20%)
Jul 12, 2017 8.523 8.523 8.446 8.472 147,009 -0.05(-0.60%)
Jul 11, 2017 8.489 8.548 8.472 8.523 56,609 +0.03(+0.40%)
Jul 10, 2017 8.506 8.508 8.472 8.489 44,750 -0.03(-0.30%)
Jul 07, 2017 8.497 8.523 8.468 8.514 58,938 +0.03(+0.40%)
Jul 06, 2017 8.472 8.523 8.463 8.480 78,367 -0.01(-0.10%)
Jul 05, 2017 8.514 8.523 8.472 8.489 23,026 -0.03(-0.30%)
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.