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, 2019 8.522 8.560 8.456 8.513 94,461 -0.03(-0.33%)
Oct 30, 2019 8.494 8.551 8.446 8.541 106,610 +0.04(+0.45%)
Oct 29, 2019 8.494 8.522 8.418 8.503 123,465 +0.01(+0.11%)
Oct 28, 2019 8.456 8.541 8.456 8.494 110,007 +0.00(+0.00%)
Oct 25, 2019 8.437 8.522 8.427 8.494 144,982 +0.05(+0.56%)
Oct 24, 2019 8.380 8.456 8.380 8.446 184,757 +0.06(+0.68%)
Oct 23, 2019 8.389 8.427 8.370 8.389 178,634 +0.00(+0.00%)
Oct 22, 2019 8.399 8.427 8.389 8.389 87,800 -0.03(-0.34%)
Oct 21, 2019 8.380 8.437 8.370 8.418 100,964 +0.03(+0.34%)
Oct 18, 2019 8.380 8.408 8.351 8.389 78,851 +0.01(+0.11%)
Oct 17, 2019 8.380 8.389 8.361 8.380 72,117 +0.02(+0.23%)
Oct 16, 2019 8.370 8.399 8.342 8.361 132,038 -0.01(-0.11%)
Oct 15, 2019 8.389 8.408 8.342 8.370 132,535 -0.01(-0.11%)
Oct 14, 2019 8.351 8.380 8.323 8.380 91,911 +0.05(+0.57%)
Oct 11, 2019 8.351 8.389 8.323 8.332 142,879 -0.02(-0.23%)
Oct 10, 2019 8.351 8.380 8.342 8.351 51,658 -0.01(-0.11%)
Oct 09, 2019 8.351 8.408 8.342 8.361 126,386 +0.01(+0.11%)
Oct 08, 2019 8.389 8.399 8.332 8.351 106,015 -0.06(-0.68%)
Oct 07, 2019 8.380 8.408 8.351 8.408 116,173 +0.03(+0.34%)
Oct 04, 2019 8.399 8.418 8.370 8.380 140,461 -0.03(-0.34%)
Oct 03, 2019 8.399 8.439 8.380 8.408 160,033 +0.00(+0.00%)
Oct 02, 2019 8.389 8.437 8.389 8.408 82,617 +0.00(+0.00%)
Oct 01, 2019 8.399 8.436 8.399 8.408 76,239 +0.02(+0.23%)
Sep 30, 2019 8.408 8.465 8.389 8.389 126,669 -0.03(-0.34%)
Sep 27, 2019 8.427 8.484 8.398 8.417 102,964 -0.02(-0.22%)
Sep 26, 2019 8.408 8.455 8.408 8.436 116,816 +0.02(+0.23%)
Sep 25, 2019 8.379 8.436 8.379 8.417 89,829 +0.04(+0.45%)
Sep 24, 2019 8.417 8.450 8.370 8.379 231,315 -0.06(-0.67%)
Sep 23, 2019 8.408 8.436 8.391 8.436 57,336 +0.03(+0.34%)
Sep 20, 2019 8.446 8.446 8.379 8.408 119,422 -0.02(-0.22%)
Sep 19, 2019 8.417 8.427 8.370 8.427 156,620 +0.04(+0.45%)
Sep 18, 2019 8.360 8.436 8.360 8.389 153,962 +0.02(+0.23%)
Sep 17, 2019 8.360 8.398 8.360 8.370 196,979 -0.01(-0.11%)
Sep 16, 2019 8.389 8.408 8.360 8.379 124,493 +0.00(+0.00%)
Sep 13, 2019 8.370 8.397 8.360 8.379 133,664 +0.00(+0.00%)
Sep 12, 2019 8.389 8.417 8.360 8.379 140,331 +0.00(+0.00%)
Sep 11, 2019 8.360 8.408 8.360 8.379 186,358 +0.02(+0.23%)
Sep 10, 2019 8.360 8.379 8.304 8.360 315,633 +0.00(+0.00%)
Sep 09, 2019 8.417 8.422 8.341 8.360 100,539 -0.06(-0.68%)
Sep 06, 2019 8.484 8.484 8.379 8.417 98,217 -0.04(-0.45%)
Sep 05, 2019 8.408 8.455 8.408 8.455 55,980 +0.06(+0.68%)
Sep 04, 2019 8.446 8.455 8.379 8.398 98,891 -0.02(-0.23%)
Sep 03, 2019 8.465 8.484 8.398 8.417 82,287 -0.08(-0.89%)
Aug 30, 2019 8.502 8.550 8.417 8.493 132,740 -0.03(-0.33%)
Aug 29, 2019 8.465 8.540 8.398 8.521 122,427 +0.06(+0.67%)
Aug 28, 2019 8.417 8.550 8.415 8.465 191,339 +0.04(+0.45%)
Aug 27, 2019 8.417 8.465 8.398 8.427 126,634 -0.01(-0.11%)
Aug 26, 2019 8.465 8.474 8.417 8.436 88,362 -0.00(-0.05%)
Aug 23, 2019 8.351 8.474 8.351 8.440 106,382 +0.09(+1.07%)
Aug 22, 2019 8.389 8.398 8.351 8.351 68,446 -0.02(-0.23%)
Aug 21, 2019 8.408 8.455 8.342 8.370 82,766 -0.06(-0.67%)
Aug 20, 2019 8.389 8.474 8.361 8.427 90,603 +0.02(+0.22%)
Aug 19, 2019 8.417 8.483 8.332 8.408 90,791 -0.03(-0.34%)
Aug 16, 2019 8.351 8.493 8.313 8.436 53,456 +0.09(+1.13%)
Aug 15, 2019 8.389 8.389 8.304 8.342 74,805 +0.02(+0.23%)
Aug 14, 2019 8.332 8.386 8.313 8.323 71,170 -0.06(-0.68%)
Aug 13, 2019 8.512 8.512 8.351 8.379 98,069 -0.10(-1.22%)
Aug 12, 2019 8.483 8.512 8.417 8.483 57,190 +0.02(+0.22%)
Aug 09, 2019 8.408 8.474 8.379 8.465 40,965 +0.06(+0.67%)
Aug 08, 2019 8.427 8.455 8.398 8.408 37,389 -0.03(-0.34%)
Aug 07, 2019 8.455 8.455 8.389 8.436 43,744 +0.00(+0.00%)
Aug 06, 2019 8.455 8.493 8.415 8.436 62,306 +0.03(+0.34%)
Aug 05, 2019 8.398 8.408 8.323 8.408 109,278 +0.00(+0.00%)
Aug 02, 2019 8.389 8.465 8.370 8.408 66,264 +0.00(+0.00%)
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.