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 (%)
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%)
Nov 01, 2017 8.187 8.222 8.161 8.182 65,448 -0.01(-0.15%)
Oct 31, 2017 8.108 8.211 8.108 8.194 191,898 +0.04(+0.53%)
Oct 30, 2017 8.117 8.151 8.074 8.151 224,071 +0.03(+0.42%)
Oct 27, 2017 8.083 8.143 8.083 8.117 211,536 +0.06(+0.75%)
Oct 26, 2017 8.220 8.234 8.057 8.057 302,713 -0.18(-2.22%)
Oct 25, 2017 8.237 8.254 8.229 8.240 121,338 -0.01(-0.17%)
Oct 24, 2017 8.254 8.271 8.229 8.254 129,515 -0.01(-0.10%)
Oct 23, 2017 8.280 8.315 8.246 8.263 110,446 -0.02(-0.21%)
Oct 20, 2017 8.332 8.332 8.254 8.280 98,412 -0.05(-0.62%)
Oct 19, 2017 8.306 8.332 8.277 8.332 103,679 +0.03(+0.41%)
Oct 18, 2017 8.246 8.306 8.246 8.297 96,904 +0.03(+0.42%)
Oct 17, 2017 8.254 8.272 8.220 8.263 143,295 +0.02(+0.21%)
Oct 16, 2017 8.289 8.323 8.229 8.246 166,712 -0.06(-0.72%)
Oct 13, 2017 8.280 8.332 8.272 8.306 80,614 -0.01(-0.10%)
Oct 12, 2017 8.306 8.315 8.272 8.315 53,988 +0.01(+0.10%)
Oct 11, 2017 8.289 8.306 8.263 8.306 66,632 +0.03(+0.31%)
Oct 10, 2017 8.289 8.340 8.272 8.280 145,577 -0.02(-0.21%)
Oct 09, 2017 8.340 8.340 8.289 8.297 58,783 -0.02(-0.21%)
Oct 06, 2017 8.332 8.332 8.315 8.315 38,207 -0.01(-0.10%)
Oct 05, 2017 8.332 8.333 8.315 8.323 85,927 -0.01(-0.10%)
Oct 04, 2017 8.332 8.357 8.312 8.332 63,874 +0.02(+0.21%)
Oct 03, 2017 8.323 8.323 8.280 8.315 86,305 +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.