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 (%)
Feb 28, 2018 8.141 8.194 8.132 8.185 155,712 +0.03(+0.32%)
Feb 27, 2018 8.130 8.167 8.121 8.159 75,346 +0.02(+0.21%)
Feb 26, 2018 8.159 8.176 8.054 8.141 160,799 -0.03(-0.32%)
Feb 23, 2018 8.159 8.185 8.124 8.167 62,163 +0.03(+0.43%)
Feb 22, 2018 8.172 8.185 8.132 8.132 93,024 -0.05(-0.64%)
Feb 21, 2018 8.167 8.202 8.154 8.185 222,931 +0.03(+0.32%)
Feb 20, 2018 8.159 8.167 8.141 8.159 128,198 +0.02(+0.21%)
Feb 16, 2018 8.141 8.141 8.141 0 -0.01(-0.11%)
Feb 15, 2018 8.115 8.150 8.106 8.150 78,216 +0.04(+0.54%)
Feb 14, 2018 8.097 8.115 8.097 8.106 71,801 +0.02(+0.22%)
Feb 13, 2018 8.141 8.141 8.080 8.089 85,384 -0.03(-0.32%)
Feb 12, 2018 8.132 8.132 8.071 8.115 85,925 +0.01(+0.11%)
Feb 09, 2018 8.045 8.115 8.036 8.106 173,130 +0.05(+0.65%)
Feb 08, 2018 8.124 8.124 8.054 8.054 172,460 -0.10(-1.18%)
Feb 07, 2018 8.106 8.159 8.106 8.150 167,413 +0.01(+0.11%)
Feb 06, 2018 8.071 8.150 8.071 8.141 120,692 +0.00(+0.06%)
Feb 05, 2018 8.176 8.191 8.137 8.137 143,612 -0.04(-0.48%)
Feb 02, 2018 8.211 8.237 8.176 8.176 339,801 -0.04(-0.53%)
Feb 01, 2018 8.211 8.228 8.176 8.220 229,878 +0.03(+0.34%)
Jan 31, 2018 8.192 8.201 8.166 8.192 131,814 +0.03(+0.32%)
Jan 30, 2018 8.149 8.154 8.149 8.166 144,338 +0.01(+0.11%)
Jan 29, 2018 8.201 8.201 8.157 8.157 131,855 +0.00(+0.00%)
Jan 26, 2018 8.166 8.166 8.114 8.157 163,184 +0.02(+0.21%)
Jan 25, 2018 8.183 8.201 8.140 8.140 180,858 -0.06(-0.74%)
Jan 24, 2018 8.175 8.201 8.157 8.201 152,507 +0.04(+0.53%)
Jan 23, 2018 8.166 8.175 8.149 8.157 88,647 +0.00(+0.00%)
Jan 22, 2018 8.079 8.175 8.053 8.157 303,036 +0.09(+1.08%)
Jan 19, 2018 8.079 8.088 8.044 8.070 165,181 +0.02(+0.22%)
Jan 18, 2018 8.157 8.157 8.033 8.053 313,089 -0.06(-0.75%)
Jan 17, 2018 8.123 8.140 8.096 8.114 134,800 +0.00(+0.00%)
Jan 16, 2018 8.105 8.114 8.079 8.114 210,719 +0.03(+0.32%)
Jan 12, 2018 8.088 8.088 8.088 0 +0.09(+1.09%)
Jan 11, 2018 8.044 8.076 8.001 8.001 177,481 -0.03(-0.43%)
Jan 10, 2018 8.035 148,519 -0.05(-0.65%)
Jan 09, 2018 8.079 8.096 8.062 8.088 160,321 +0.00(+0.00%)
Jan 08, 2018 8.062 8.088 8.062 8.088 110,987 +0.03(+0.32%)
Jan 05, 2018 8.079 8.085 8.053 8.062 128,034 -0.02(-0.22%)
Jan 04, 2018 8.018 8.079 8.018 8.079 234,357 +0.06(+0.76%)
Jan 03, 2018 7.992 8.018 7.975 8.018 254,903 +0.04(+0.55%)
Jan 02, 2018 7.975 7.992 7.975 7.975 147,262 +0.03(+0.33%)
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%)
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.