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 (%)
Nov 30, 2018 8.094 8.094 8.012 8.076 145,195 +0.02(+0.23%)
Nov 29, 2018 8.067 8.076 8.049 8.058 126,720 -0.01(-0.16%)
Nov 28, 2018 8.049 8.085 8.031 8.071 184,044 +0.02(+0.27%)
Nov 27, 2018 8.058 8.085 8.040 8.049 212,130 -0.05(-0.56%)
Nov 26, 2018 8.103 8.167 8.067 8.094 147,361 +0.00(+0.00%)
Nov 23, 2018 8.113 8.122 8.085 8.094 25,480 -0.04(-0.45%)
Nov 21, 2018 8.131 8.131 8.131 0 +0.06(+0.79%)
Nov 20, 2018 8.058 8.149 8.040 8.067 112,639 -0.05(-0.67%)
Nov 19, 2018 8.240 8.249 8.113 8.122 91,382 -0.12(-1.44%)
Nov 16, 2018 8.286 8.286 8.222 8.240 54,695 -0.03(-0.33%)
Nov 15, 2018 8.322 8.331 8.249 8.267 118,338 -0.05(-0.66%)
Nov 14, 2018 8.340 8.340 8.240 8.322 57,408 -0.01(-0.11%)
Nov 13, 2018 8.295 8.331 8.249 8.331 61,530 +0.05(+0.55%)
Nov 12, 2018 8.322 8.322 8.267 8.286 73,468 -0.02(-0.22%)
Nov 09, 2018 8.322 8.322 8.249 8.304 67,984 -0.02(-0.22%)
Nov 08, 2018 8.322 8.322 8.240 8.322 73,922 +0.03(+0.33%)
Nov 07, 2018 8.258 8.313 8.258 8.295 78,551 +0.03(+0.33%)
Nov 06, 2018 8.222 8.267 8.222 8.267 29,779 +0.05(+0.67%)
Nov 05, 2018 8.213 8.267 8.213 8.213 68,102 -0.01(-0.11%)
Nov 02, 2018 8.194 8.231 8.194 8.222 57,880 +0.05(+0.56%)
Nov 01, 2018 8.213 8.358 8.176 8.176 139,049 -0.03(-0.42%)
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%)
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.