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 (%)
Oct 31, 2018 8.220 8.275 8.166 8.211 151,556 +0.00(+0.00%)
Oct 30, 2018 8.166 8.211 8.159 8.211 35,812 +0.03(+0.33%)
Oct 29, 2018 8.175 8.202 8.130 8.184 99,347 +0.01(+0.11%)
Oct 26, 2018 8.202 8.229 8.157 8.175 87,166 -0.05(-0.66%)
Oct 25, 2018 8.186 8.229 8.186 8.229 193,801 +0.00(+0.00%)
Oct 24, 2018 8.275 8.275 8.175 8.229 102,516 -0.03(-0.33%)
Oct 23, 2018 8.139 8.256 8.139 8.256 108,704 +0.07(+0.81%)
Oct 22, 2018 8.200 8.220 8.139 8.190 52,178 -0.01(-0.14%)
Oct 19, 2018 8.211 8.320 8.157 8.202 86,946 +0.04(+0.44%)
Oct 18, 2018 8.275 8.275 8.166 8.166 92,612 -0.07(-0.91%)
Oct 17, 2018 8.211 8.256 8.193 8.241 57,671 +0.00(+0.03%)
Oct 16, 2018 8.247 8.293 8.220 8.238 48,593 +0.03(+0.33%)
Oct 15, 2018 8.266 8.311 8.184 8.211 85,336 -0.05(-0.66%)
Oct 12, 2018 8.211 8.266 8.175 8.266 67,637 +0.07(+0.88%)
Oct 11, 2018 8.139 8.211 8.102 8.193 113,898 +0.05(+0.56%)
Oct 10, 2018 8.166 8.169 8.075 8.148 163,666 -0.02(-0.22%)
Oct 09, 2018 8.166 8.175 8.148 8.166 92,665 -0.02(-0.22%)
Oct 08, 2018 8.202 8.247 8.048 8.184 198,662 -0.01(-0.11%)
Oct 05, 2018 8.211 8.247 8.175 8.193 109,675 -0.07(-0.88%)
Oct 04, 2018 8.338 8.356 8.211 8.266 100,159 -0.07(-0.87%)
Oct 03, 2018 8.392 8.411 8.338 8.338 117,507 -0.08(-0.97%)
Oct 02, 2018 8.401 8.422 8.372 8.420 56,428 +0.05(+0.54%)
Oct 01, 2018 8.392 8.407 8.365 8.374 63,305 -0.02(-0.20%)
Sep 28, 2018 8.382 8.391 8.346 8.391 49,210 +0.02(+0.22%)
Sep 27, 2018 8.355 8.373 8.346 8.373 45,690 +0.03(+0.32%)
Sep 26, 2018 8.355 8.373 8.346 8.346 57,127 -0.01(-0.11%)
Sep 25, 2018 8.409 8.424 8.346 8.355 69,477 -0.01(-0.11%)
Sep 24, 2018 8.400 8.400 8.364 8.364 58,610 -0.05(-0.54%)
Sep 21, 2018 8.436 8.454 8.400 8.409 53,311 +0.02(+0.20%)
Sep 20, 2018 8.382 8.427 8.378 8.392 70,425 +0.01(+0.12%)
Sep 19, 2018 8.373 8.445 8.355 8.382 97,954 +0.01(+0.11%)
Sep 18, 2018 8.391 8.400 8.373 8.373 49,994 -0.02(-0.22%)
Sep 17, 2018 8.400 8.445 8.373 8.391 58,837 +0.00(+0.00%)
Sep 14, 2018 8.400 8.400 8.373 8.391 38,238 +0.01(+0.11%)
Sep 13, 2018 8.391 8.400 8.382 8.382 64,999 -0.02(-0.21%)
Sep 12, 2018 8.427 8.427 8.382 8.400 50,860 +0.02(+0.22%)
Sep 11, 2018 8.364 8.400 8.364 8.382 57,985 +0.00(+0.00%)
Sep 10, 2018 8.373 8.400 8.355 8.382 53,420 +0.03(+0.32%)
Sep 07, 2018 8.382 8.382 8.355 8.355 9,975 +0.00(+0.00%)
Sep 06, 2018 8.391 8.418 8.355 8.355 43,614 -0.03(-0.32%)
Sep 05, 2018 8.382 8.400 8.373 8.382 41,834 -0.02(-0.21%)
Sep 04, 2018 8.391 8.409 8.376 8.400 71,410 +0.05(+0.56%)
Aug 31, 2018 8.353 8.353 8.353 0 +0.02(+0.22%)
Aug 30, 2018 8.344 8.371 8.335 8.335 107,393 -0.03(-0.32%)
Aug 29, 2018 8.362 8.398 8.335 8.362 97,462 +0.01(+0.11%)
Aug 28, 2018 8.353 8.380 8.353 8.353 84,613 -0.02(-0.21%)
Aug 27, 2018 8.362 8.371 8.344 8.371 69,446 +0.02(+0.22%)
Aug 24, 2018 8.362 8.362 8.308 8.353 80,939 +0.00(+0.00%)
Aug 23, 2018 8.272 8.362 8.272 8.353 52,595 +0.00(+0.00%)
Aug 22, 2018 8.326 8.371 8.317 8.353 129,975 -0.01(-0.11%)
Aug 21, 2018 8.416 8.416 8.308 8.362 165,004 -0.00(-0.00%)
Aug 20, 2018 8.344 8.370 8.326 8.362 56,396 +0.05(+0.65%)
Aug 17, 2018 8.389 8.389 8.308 8.308 29,837 -0.07(-0.86%)
Aug 16, 2018 8.335 8.416 8.335 8.380 77,895 +0.04(+0.54%)
Aug 15, 2018 8.407 8.407 8.326 8.335 68,968 -0.01(-0.11%)
Aug 14, 2018 8.317 8.353 8.317 8.344 74,608 +0.02(+0.22%)
Aug 13, 2018 8.353 8.371 8.317 8.326 195,795 -0.03(-0.32%)
Aug 10, 2018 8.407 8.407 8.353 8.353 52,549 -0.02(-0.23%)
Aug 09, 2018 8.335 8.389 8.326 8.372 91,379 +0.03(+0.33%)
Aug 08, 2018 8.326 8.353 8.317 8.344 66,164 +0.03(+0.32%)
Aug 07, 2018 8.326 8.353 8.272 8.317 148,614 -0.01(-0.17%)
Aug 06, 2018 8.326 8.353 8.326 8.332 76,942 +0.00(+0.01%)
Aug 03, 2018 8.317 8.353 8.317 8.331 40,414 -0.00(-0.05%)
Aug 02, 2018 8.380 8.380 8.335 8.335 53,912 +0.01(+0.11%)
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.