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 30, 2020 8.238 8.346 8.208 8.346 68,886 +0.07(+0.83%)
Oct 29, 2020 8.268 8.287 8.199 8.277 63,664 -0.01(-0.12%)
Oct 28, 2020 8.331 8.346 8.174 8.287 237,377 -0.03(-0.36%)
Oct 27, 2020 8.307 8.386 8.287 8.317 101,687 +0.01(+0.12%)
Oct 26, 2020 8.327 8.395 8.283 8.307 121,689 -0.02(-0.24%)
Oct 23, 2020 8.405 8.405 8.317 8.327 143,970 -0.09(-1.05%)
Oct 22, 2020 8.327 8.415 8.317 8.415 91,971 +0.10(+1.18%)
Oct 21, 2020 8.386 8.391 8.297 8.317 223,555 -0.07(-0.82%)
Oct 20, 2020 8.395 8.415 8.336 8.386 103,475 -0.05(-0.58%)
Oct 19, 2020 8.425 8.435 8.366 8.435 98,028 +0.04(+0.47%)
Oct 16, 2020 8.366 8.436 8.336 8.395 130,152 +0.02(+0.23%)
Oct 15, 2020 8.405 8.445 8.327 8.376 124,799 -0.03(-0.35%)
Oct 14, 2020 8.356 8.455 8.356 8.405 109,930 +0.06(+0.71%)
Oct 13, 2020 8.336 8.366 8.297 8.346 179,928 -0.03(-0.35%)
Oct 12, 2020 8.405 8.455 8.346 8.376 118,181 -0.03(-0.35%)
Oct 09, 2020 8.356 8.455 8.356 8.405 73,255 +0.03(+0.35%)
Oct 08, 2020 8.346 8.415 8.346 8.376 112,566 +0.04(+0.47%)
Oct 07, 2020 8.356 8.386 8.336 8.336 87,833 +0.01(+0.12%)
Oct 06, 2020 8.376 8.376 8.317 8.327 98,871 +0.00(+0.00%)
Oct 05, 2020 8.336 8.366 8.307 8.327 85,283 -0.01(-0.12%)
Oct 02, 2020 8.287 8.366 8.287 8.336 52,223 +0.03(+0.36%)
Oct 01, 2020 8.307 8.366 8.307 8.307 55,219 +0.02(+0.21%)
Sep 30, 2020 8.250 8.437 8.250 8.289 661,875 +0.01(+0.12%)
Sep 29, 2020 8.319 8.319 8.270 8.280 162,523 -0.06(-0.71%)
Sep 28, 2020 8.407 8.407 8.270 8.338 319,878 -0.01(-0.12%)
Sep 25, 2020 8.358 8.407 8.329 8.348 125,438 -0.06(-0.70%)
Sep 24, 2020 8.427 8.456 8.368 8.407 161,977 -0.08(-0.93%)
Sep 23, 2020 8.456 8.486 8.437 8.486 83,494 +0.01(+0.12%)
Sep 22, 2020 8.427 8.494 8.427 8.476 59,101 +0.01(+0.12%)
Sep 21, 2020 8.437 8.535 8.388 8.466 146,329 +0.01(+0.11%)
Sep 18, 2020 8.486 8.515 8.447 8.456 93,162 -0.01(-0.11%)
Sep 17, 2020 8.456 8.967 8.447 8.466 158,979 -0.06(-0.69%)
Sep 16, 2020 8.535 8.545 8.456 8.525 184,492 -0.01(-0.12%)
Sep 15, 2020 8.564 8.574 8.515 8.535 45,697 +0.00(+0.00%)
Sep 14, 2020 8.505 8.545 8.466 8.535 41,281 +0.07(+0.81%)
Sep 11, 2020 8.555 8.555 8.466 8.466 43,068 -0.04(-0.46%)
Sep 10, 2020 8.545 8.574 8.466 8.505 28,437 -0.00(-0.00%)
Sep 09, 2020 8.456 8.545 8.437 8.506 34,596 +0.05(+0.58%)
Sep 08, 2020 8.447 8.481 8.417 8.456 60,191 -0.01(-0.12%)
Sep 04, 2020 8.456 8.515 8.456 8.466 43,781 +0.00(+0.00%)
Sep 03, 2020 8.417 8.496 8.378 8.466 102,524 +0.04(+0.47%)
Sep 02, 2020 8.407 8.447 8.378 8.427 50,130 +0.05(+0.59%)
Sep 01, 2020 8.388 8.421 8.378 8.378 70,368 +0.01(+0.09%)
Aug 31, 2020 8.370 8.409 8.351 8.370 84,855 -0.05(-0.58%)
Aug 28, 2020 8.409 8.419 8.360 8.419 82,847 +0.05(+0.59%)
Aug 27, 2020 8.419 8.459 8.331 8.370 314,150 -0.08(-0.93%)
Aug 26, 2020 8.547 8.576 8.400 8.448 114,490 -0.13(-1.49%)
Aug 25, 2020 8.468 8.576 8.429 8.576 87,881 +0.08(+0.92%)
Aug 24, 2020 8.400 8.507 8.400 8.498 76,901 +0.09(+1.05%)
Aug 21, 2020 8.370 8.458 8.370 8.409 100,601 +0.03(+0.35%)
Aug 20, 2020 8.429 8.449 8.360 8.380 150,657 -0.09(-1.04%)
Aug 19, 2020 8.429 8.498 8.429 8.468 100,521 +0.04(+0.47%)
Aug 18, 2020 8.390 8.449 8.390 8.429 41,282 -0.03(-0.35%)
Aug 17, 2020 8.370 8.498 8.341 8.458 133,713 +0.09(+1.05%)
Aug 14, 2020 8.390 8.390 8.282 8.370 124,578 -0.01(-0.12%)
Aug 13, 2020 8.321 8.429 8.311 8.380 123,292 +0.07(+0.83%)
Aug 12, 2020 8.302 8.351 8.302 8.311 104,445 +0.02(+0.24%)
Aug 11, 2020 8.311 8.351 8.282 8.292 57,812 -0.02(-0.24%)
Aug 10, 2020 8.282 8.311 8.282 8.311 18,875 +0.06(+0.71%)
Aug 07, 2020 8.292 8.321 8.253 8.253 82,745 -0.04(-0.47%)
Aug 06, 2020 8.243 8.310 8.243 8.292 42,618 +0.06(+0.71%)
Aug 05, 2020 8.272 8.302 8.233 8.233 73,408 -0.05(-0.59%)
Aug 04, 2020 8.262 8.311 8.204 8.282 138,103 -0.02(-0.24%)
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.