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 (%)
Jan 31, 2018 8.192 8.201 8.166 8.192 131,814 +0.03(+0.32%)
Jan 30, 2018 8.149 8.154 8.149 8.166 144,338 +0.01(+0.11%)
Jan 29, 2018 8.201 8.201 8.157 8.157 131,855 +0.00(+0.00%)
Jan 26, 2018 8.166 8.166 8.114 8.157 163,184 +0.02(+0.21%)
Jan 25, 2018 8.183 8.201 8.140 8.140 180,858 -0.06(-0.74%)
Jan 24, 2018 8.175 8.201 8.157 8.201 152,507 +0.04(+0.53%)
Jan 23, 2018 8.166 8.175 8.149 8.157 88,647 +0.00(+0.00%)
Jan 22, 2018 8.079 8.175 8.053 8.157 303,036 +0.09(+1.08%)
Jan 19, 2018 8.079 8.088 8.044 8.070 165,181 +0.02(+0.22%)
Jan 18, 2018 8.157 8.157 8.033 8.053 313,089 -0.06(-0.75%)
Jan 17, 2018 8.123 8.140 8.096 8.114 134,800 +0.00(+0.00%)
Jan 16, 2018 8.105 8.114 8.079 8.114 210,719 +0.03(+0.32%)
Jan 12, 2018 8.088 8.088 8.088 0 +0.09(+1.09%)
Jan 11, 2018 8.044 8.076 8.001 8.001 177,481 -0.03(-0.43%)
Jan 10, 2018 8.035 148,519 -0.05(-0.65%)
Jan 09, 2018 8.079 8.096 8.062 8.088 160,321 +0.00(+0.00%)
Jan 08, 2018 8.062 8.088 8.062 8.088 110,987 +0.03(+0.32%)
Jan 05, 2018 8.079 8.085 8.053 8.062 128,034 -0.02(-0.22%)
Jan 04, 2018 8.018 8.079 8.018 8.079 234,357 +0.06(+0.76%)
Jan 03, 2018 7.992 8.018 7.975 8.018 254,903 +0.04(+0.55%)
Jan 02, 2018 7.975 7.992 7.975 7.975 147,262 +0.03(+0.33%)
Dec 29, 2017 7.948 7.948 7.948 0 +0.02(+0.22%)
Dec 28, 2017 7.966 7.992 7.922 7.931 630,922 -0.02(-0.27%)
Dec 27, 2017 7.999 7.999 7.938 7.952 580,184 -0.04(-0.47%)
Dec 26, 2017 7.956 8.008 7.956 7.990 361,534 +0.00(+0.00%)
Dec 22, 2017 7.982 7.999 7.943 7.990 907,936 +0.02(+0.22%)
Dec 21, 2017 7.964 7.990 7.956 7.973 476,859 +0.01(+0.11%)
Dec 20, 2017 7.964 8.008 7.956 7.964 570,767 +0.01(+0.11%)
Dec 19, 2017 7.964 7.990 7.956 7.956 443,490 -0.03(-0.33%)
Dec 18, 2017 7.982 7.999 7.956 7.982 257,115 -0.01(-0.11%)
Dec 15, 2017 8.008 7.982 7.964 7.990 287,127 +0.01(+0.11%)
Dec 14, 2017 7.973 7.999 7.964 7.982 325,101 -0.02(-0.22%)
Dec 13, 2017 7.982 8.016 7.947 7.999 377,918 +0.03(+0.33%)
Dec 12, 2017 7.947 7.982 7.947 7.973 354,448 +0.00(+0.00%)
Dec 11, 2017 7.921 7.982 7.912 7.973 268,623 +0.05(+0.66%)
Dec 08, 2017 7.930 7.956 7.904 7.921 284,273 -0.02(-0.22%)
Dec 07, 2017 7.938 7.999 7.895 7.938 354,506 -0.02(-0.22%)
Dec 06, 2017 7.904 7.978 7.895 7.956 326,013 +0.02(+0.27%)
Dec 05, 2017 7.921 7.982 7.921 7.934 295,487 -0.00(-0.05%)
Dec 04, 2017 7.982 7.982 7.938 7.938 268,660 -0.05(-0.65%)
Dec 01, 2017 7.999 8.024 7.999 7.990 149,391 +0.03(+0.34%)
Nov 30, 2017 7.980 7.997 7.954 7.963 299,773 +0.01(+0.11%)
Nov 29, 2017 7.963 7.989 7.954 7.954 189,858 -0.02(-0.22%)
Nov 28, 2017 7.989 7.997 7.946 7.971 352,475 -0.03(-0.32%)
Nov 27, 2017 8.032 8.066 7.989 7.997 228,447 -0.02(-0.22%)
Nov 24, 2017 7.997 8.019 7.992 8.015 69,908 +0.03(+0.34%)
Nov 22, 2017 7.946 7.997 7.928 7.987 283,779 +0.04(+0.53%)
Nov 21, 2017 7.937 7.946 7.886 7.946 291,044 +0.02(+0.22%)
Nov 20, 2017 7.885 7.946 7.885 7.928 186,325 +0.01(+0.11%)
Nov 17, 2017 7.868 7.920 7.868 7.920 175,857 +0.05(+0.66%)
Nov 16, 2017 7.808 7.885 7.808 7.868 262,506 +0.07(+0.88%)
Nov 15, 2017 7.902 7.920 7.782 7.799 459,042 -0.06(-0.77%)
Nov 14, 2017 7.937 7.980 7.799 7.859 525,611 -0.11(-1.41%)
Nov 13, 2017 7.971 8.020 7.920 7.971 315,502 -0.03(-0.43%)
Nov 10, 2017 8.006 8.015 7.937 8.006 187,425 +0.01(+0.11%)
Nov 09, 2017 7.980 8.032 7.894 7.997 325,474 +0.04(+0.54%)
Nov 08, 2017 8.058 8.073 7.920 7.954 302,189 -0.11(-1.39%)
Nov 07, 2017 8.135 8.161 8.032 8.066 270,063 -0.07(-0.90%)
Nov 06, 2017 8.161 8.222 8.101 8.139 119,089 -0.06(-0.69%)
Nov 03, 2017 8.187 8.213 8.144 8.196 77,484 +0.05(+0.64%)
Nov 02, 2017 8.153 8.187 8.101 8.144 134,370 -0.04(-0.47%)
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.