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 31, 2018 7.649 7.677 7.567 7.594 495,542 -0.03(-0.36%)
Dec 28, 2018 7.649 7.732 7.594 7.622 439,854 -0.01(-0.10%)
Dec 27, 2018 7.767 7.831 7.611 7.629 231,150 -0.23(-2.91%)
Dec 26, 2018 7.886 7.913 7.803 7.858 121,214 +0.00(+0.00%)
Dec 24, 2018 7.703 7.867 7.629 7.858 105,815 +0.08(+1.06%)
Dec 21, 2018 7.684 7.822 7.611 7.776 187,800 +0.07(+0.95%)
Dec 20, 2018 7.684 7.840 7.575 7.703 318,987 -0.05(-0.59%)
Dec 19, 2018 7.703 7.785 7.639 7.748 333,050 +0.07(+0.95%)
Dec 18, 2018 7.693 7.840 7.652 7.675 465,505 -0.02(-0.24%)
Dec 17, 2018 7.693 7.791 7.657 7.693 280,993 -0.08(-1.06%)
Dec 14, 2018 7.831 7.886 7.776 7.776 224,639 -0.10(-1.28%)
Dec 13, 2018 7.867 7.922 7.840 7.876 195,717 -0.04(-0.46%)
Dec 12, 2018 7.895 7.959 7.889 7.913 179,936 +0.01(+0.12%)
Dec 11, 2018 7.959 7.959 7.867 7.904 158,534 -0.05(-0.69%)
Dec 10, 2018 8.004 8.004 7.913 7.959 122,008 -0.03(-0.34%)
Dec 07, 2018 8.050 8.055 7.940 7.986 122,759 -0.05(-0.57%)
Dec 06, 2018 8.050 8.086 8.004 8.032 218,732 -0.04(-0.45%)
Dec 04, 2018 8.069 8.105 8.041 8.069 111,062 -0.03(-0.34%)
Dec 03, 2018 8.096 8.114 8.069 8.096 110,441 +0.02(+0.25%)
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%)
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.