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 (%)
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%)
Apr 03, 2017 8.316 8.375 8.258 8.358 101,821 +0.08(+0.93%)
Mar 31, 2017 8.281 8.298 8.256 8.281 35,058 +0.02(+0.20%)
Mar 30, 2017 8.257 8.289 8.253 8.265 62,969 +0.02(+0.20%)
Mar 29, 2017 8.281 8.281 8.240 8.248 110,478 -0.02(-0.30%)
Mar 28, 2017 8.281 8.281 8.248 8.272 84,137 -0.00(-0.01%)
Mar 27, 2017 8.306 8.315 8.256 8.273 59,821 -0.03(-0.30%)
Mar 24, 2017 8.298 8.323 8.273 8.298 49,261 +0.03(+0.40%)
Mar 23, 2017 8.315 8.315 8.265 8.265 58,250 -0.02(-0.20%)
Mar 22, 2017 8.323 8.323 8.256 8.281 88,148 -0.01(-0.10%)
Mar 21, 2017 8.323 8.323 8.256 8.290 65,663 -0.01(-0.10%)
Mar 20, 2017 8.348 8.348 8.296 8.298 68,522 -0.06(-0.70%)
Mar 17, 2017 8.256 8.365 8.256 8.356 75,087 +0.11(+1.31%)
Mar 16, 2017 8.256 8.281 8.248 8.248 71,466 -0.03(-0.30%)
Mar 15, 2017 8.273 8.323 8.248 8.273 119,460 +0.00(+0.00%)
Mar 14, 2017 8.287 8.323 8.255 8.273 82,153 -0.03(-0.30%)
Mar 13, 2017 8.315 8.315 8.281 8.298 39,288 +0.02(+0.20%)
Mar 10, 2017 8.348 8.365 8.265 8.281 227,747 -0.08(-1.00%)
Mar 09, 2017 8.373 8.373 8.348 8.365 36,908 +0.01(+0.10%)
Mar 08, 2017 8.423 8.423 8.348 8.356 191,367 -0.07(-0.79%)
Mar 07, 2017 8.432 8.440 8.381 8.423 91,745 -0.02(-0.20%)
Mar 06, 2017 8.456 8.456 8.398 8.440 110,797 +0.02(+0.20%)
Mar 03, 2017 8.406 8.531 8.406 8.423 63,510 +0.01(+0.10%)
Mar 02, 2017 8.531 8.531 8.415 8.415 85,821 -0.01(-0.10%)
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.